Options Chain for AMPHENOL CORP NEW CL A (APH) - $141.50 as of 1/7/2026 6:45:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 101.80 | 105.90 | 103.85 | 106.10 | 0.00 | 0.00% | 2.97 | 0 | 20 | 6.07 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 4:00:02 PM EST |
| 40.00 | 96.80 | 101.00 | 98.90 | 97.02 | 0.00 | 0.00% | 2.47 | 0 | 5 | 5.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 45.00 | 91.80 | 96.00 | 93.90 | 27.20 | 0.00 | 0.00% | 2.09 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 1/7/2026 4:00:02 PM EST |
| 50.00 | 86.90 | 91.00 | 88.95 | 86.00 | 0.00 | 0.00% | 1.78 | 0 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:02 PM EST |
| 55.00 | 81.90 | 86.10 | 84.00 | 58.70 | 0.00 | 0.00% | 1.53 | 0 | 93 | 4.24 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 76.90 | 81.10 | 79.00 | 74.80 | 0.00 | 0.00% | 1.32 | 0 | 130 | 3.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 65.00 | 71.80 | 76.00 | 73.90 | 72.20 | 0.00 | 0.00% | 1.14 | 0 | 108 | 3.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 66.80 | 70.90 | 68.85 | 67.82 | 0.00 | 0.00% | 0.98 | 0 | 329 | 3.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 75.00 | 61.80 | 66.10 | 63.95 | 60.80 | 0.00 | 0.00% | 0.85 | 0 | 575 | 3.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 80.00 | 56.90 | 61.00 | 58.95 | 54.40 | 0.00 | 0.00% | 0.74 | 0 | 890 | 2.72 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 85.00 | 51.90 | 56.00 | 53.95 | 52.70 | 0.00 | 0.00% | 0.63 | 0 | 304 | 2.47 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 90.00 | 46.90 | 51.00 | 48.95 | 49.19 | -0.81 | -1.62% | 0.54 | 10 | 830 | 2.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 95.00 | 42.90 | 46.00 | 44.45 | 41.87 | 0.00 | 0.00% | 0.47 | 0 | 214 | 2.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 100.00 | 37.90 | 41.10 | 39.50 | 36.55 | 0.00 | 0.00% | 0.40 | 0 | 599 | 1.83 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 105.00 | 31.90 | 36.20 | 34.05 | 32.90 | +1.78 | +5.72% | 0.32 | 3 | 835 | 1.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 110.00 | 28.00 | 29.60 | 28.80 | 31.10 | 0.00 | 0.00% | 0.26 | 0 | 571 | 1.01 | 0.99 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 23.00 | 24.60 | 23.80 | 21.29 | 0.00 | 0.00% | 0.21 | 0 | 1,245 | 0.85 | 0.98 | 0.00 | -0.06 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 17.10 | 19.90 | 18.50 | 20.21 | +4.46 | +28.32% | 0.15 | 3 | 1,416 | 0.78 | 0.95 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 14.10 | 15.00 | 14.55 | 15.40 | +0.05 | +0.33% | 0.12 | 172 | 760 | 0.48 | 0.90 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 130.00 | 9.50 | 10.90 | 10.20 | 9.85 | -1.85 | -15.82% | 0.08 | 5 | 1,959 | 0.48 | 0.83 | 0.02 | -0.17 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 4.90 | 7.20 | 6.05 | 5.86 | -1.94 | -24.88% | 0.04 | 927 | 2,203 | 0.42 | 0.70 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 3.00 | 3.40 | 3.20 | 2.98 | -1.42 | -32.28% | 0.02 | 3,211 | 4,995 | 0.42 | 0.47 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 145.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.60 | -30.00% | 0.01 | 2,961 | 4,598 | 0.40 | 0.26 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 1.15 | 0.60 | 0.60 | -0.15 | -20.00% | 0.00 | 58 | 2,584 | 0.38 | 0.12 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 11 | 1,673 | 0.53 | 0.04 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.35 | -63.64% | 0.00 | 3 | 555 | 0.54 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.47 | +0.39 | +487.50% | 0.00 | 2 | 345 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 1/7/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 124 | 4.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 1/7/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 65 | 4.28 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 328 | 3.92 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,553 | 3.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 2.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 1.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 741 | 2.29 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.15 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 724 | 1.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,883 | 1.19 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,117 | 0.69 | -0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.60 | 0.33 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 835 | 0.70 | -0.02 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 32 | 1,475 | 0.60 | -0.05 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 0.30 | 0.75 | 0.53 | 0.40 | +0.02 | +5.27% | 0.00 | 38 | 2,409 | 0.53 | -0.10 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 130.00 | 0.55 | 0.95 | 0.75 | 0.85 | +0.18 | +26.87% | 0.01 | 67 | 1,998 | 0.43 | -0.17 | 0.02 | -0.17 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 1.95 | 2.30 | 2.13 | 1.80 | +0.35 | +24.14% | 0.02 | 353 | 1,723 | 0.45 | -0.30 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 4.00 | 4.30 | 4.15 | 3.60 | +0.53 | +17.27% | 0.03 | 32 | 588 | 0.42 | -0.53 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 145.00 | 5.30 | 9.30 | 7.30 | 6.45 | +0.71 | +12.37% | 0.05 | 1 | 209 | 0.66 | -0.74 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 10.10 | 13.50 | 11.80 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.73 | -0.88 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 155.00 | 14.70 | 18.20 | 16.45 | 16.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.84 | -0.96 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 160.00 | 19.20 | 23.30 | 21.25 | 35.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 10/1/2025 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 24.20 | 28.30 | 26.25 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 29.10 | 33.30 | 31.20 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 175.00 | 34.20 | 38.30 | 36.25 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 180.00 | 39.20 | 43.30 | 41.25 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 185.00 | 44.10 | 48.30 | 46.20 | 52.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 49.10 | 53.30 | 51.20 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST |