Options Chain for AMPHENOL CORP NEW CL A (APH) - $131.60 as of 11/21/2025 8:24:24 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 | 94.50 | 98.70 | 96.60 | 106.10 | 0.00 | 0.00% | 2.76 | 0 | 20 | 2.39 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 89.50 | 93.70 | 91.60 | 54.90 | 0.00 | 0.00% | 2.29 | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 84.60 | 88.70 | 86.65 | 27.20 | 0.00 | 0.00% | 1.93 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 79.60 | 83.60 | 81.60 | 86.00 | 0.00 | 0.00% | 1.63 | 0 | 44 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 74.70 | 78.80 | 76.75 | 58.70 | 0.00 | 0.00% | 1.40 | 0 | 98 | 1.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 69.60 | 73.80 | 71.70 | 59.60 | 0.00 | 0.00% | 1.20 | 0 | 130 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 64.70 | 68.70 | 66.70 | 57.60 | 0.00 | 0.00% | 1.03 | 0 | 112 | 1.36 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 59.70 | 63.90 | 61.80 | 71.40 | 0.00 | 0.00% | 0.88 | 0 | 332 | 1.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 54.80 | 58.90 | 56.85 | 66.74 | 0.00 | 0.00% | 0.76 | 0 | 594 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 50.00 | 54.00 | 52.00 | 54.01 | 0.00 | 0.00% | 0.65 | 0 | 899 | 1.05 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 45.50 | 48.20 | 46.85 | 51.17 | 0.00 | 0.00% | 0.55 | 0 | 308 | 0.83 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 40.70 | 43.00 | 41.85 | 41.70 | 0.00 | 0.00% | 0.47 | 0 | 1,161 | 0.71 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 35.90 | 39.00 | 37.45 | 42.00 | 0.00 | 0.00% | 0.39 | 0 | 216 | 0.75 | 0.97 | 0.00 | -0.02 | 10/23/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 31.10 | 33.70 | 32.40 | 31.90 | 0.00 | 0.00% | 0.32 | 0 | 636 | 0.64 | 0.95 | 0.00 | -0.03 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 27.40 | 29.10 | 28.25 | 30.56 | 0.00 | 0.00% | 0.27 | 0 | 887 | 0.48 | 0.92 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 23.20 | 24.20 | 23.70 | 24.15 | +0.73 | +3.12% | 0.22 | 3 | 578 | 0.45 | 0.88 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 18.00 | 20.90 | 19.45 | 16.61 | -2.71 | -14.03% | 0.17 | 1 | 1,053 | 0.42 | 0.83 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 15.00 | 16.40 | 15.70 | 15.30 | -2.01 | -11.62% | 0.13 | 2 | 1,463 | 0.42 | 0.76 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 11.70 | 12.70 | 12.20 | 12.70 | +0.25 | +2.01% | 0.10 | 10 | 861 | 0.40 | 0.67 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 130.00 | 9.30 | 9.90 | 9.60 | 9.30 | -0.33 | -3.43% | 0.07 | 20 | 1,996 | 0.40 | 0.58 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 135.00 | 6.80 | 7.50 | 7.15 | 6.66 | -0.54 | -7.50% | 0.05 | 36 | 1,462 | 0.40 | 0.48 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 140.00 | 4.80 | 5.20 | 5.00 | 5.10 | -0.15 | -2.86% | 0.04 | 189 | 1,299 | 0.39 | 0.39 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 145.00 | 3.30 | 3.70 | 3.50 | 3.72 | -0.48 | -11.43% | 0.02 | 42 | 803 | 0.38 | 0.31 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 150.00 | 2.25 | 2.75 | 2.50 | 2.20 | -0.50 | -18.52% | 0.02 | 57 | 865 | 0.39 | 0.24 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 155.00 | 1.50 | 1.95 | 1.73 | 1.70 | -0.35 | -17.08% | 0.01 | 13 | 640 | 0.39 | 0.18 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 160.00 | 0.80 | 1.30 | 1.05 | 1.16 | -0.29 | -20.00% | 0.01 | 40 | 274 | 0.38 | 0.13 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 165.00 | 0.40 | 1.85 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.50 | 0.09 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.53 | 0.06 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.57 | 0.04 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.64 | 0.03 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.71 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:49 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 | 1.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.65 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 329 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,553 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2,055 | 1.26 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,031 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 742 | 0.96 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.71 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.64 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.60 | +0.10 | +20.00% | 0.00 | 5 | 793 | 0.58 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 0.50 | 1.15 | 0.83 | 0.86 | +0.01 | +1.18% | 0.01 | 12 | 427 | 0.50 | -0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 0.70 | 1.60 | 1.15 | 1.60 | +0.60 | +60.00% | 0.01 | 3 | 914 | 0.47 | -0.08 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 1.10 | 2.00 | 1.55 | 2.25 | +0.63 | +38.89% | 0.01 | 10 | 1,270 | 0.43 | -0.12 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 2.40 | 2.85 | 2.63 | 2.75 | -0.10 | -3.51% | 0.02 | 7 | 761 | 0.43 | -0.17 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 3.50 | 3.90 | 3.70 | 3.40 | -0.90 | -20.93% | 0.03 | 20 | 1,307 | 0.43 | -0.24 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 5.00 | 5.50 | 5.25 | 5.30 | -0.70 | -11.67% | 0.04 | 28 | 529 | 0.42 | -0.33 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 130.00 | 6.90 | 7.60 | 7.25 | 7.00 | -0.49 | -6.55% | 0.06 | 16 | 760 | 0.41 | -0.42 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 135.00 | 9.40 | 10.10 | 9.75 | 10.50 | -0.55 | -4.98% | 0.07 | 7 | 438 | 0.40 | -0.52 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 140.00 | 12.50 | 13.30 | 12.90 | 14.31 | +3.11 | +27.77% | 0.09 | 6 | 254 | 0.38 | -0.61 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 145.00 | 15.50 | 16.90 | 16.20 | 16.65 | +3.05 | +22.43% | 0.11 | 10 | 194 | 0.39 | -0.69 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 150.00 | 19.30 | 21.80 | 20.55 | 19.95 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.41 | -0.76 | 0.02 | -0.06 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 155.00 | 23.30 | 26.00 | 24.65 | 25.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.82 | 0.01 | -0.05 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 160.00 | 27.60 | 30.50 | 29.05 | 35.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | -0.87 | 0.01 | -0.04 | 10/1/2025 | 11/21/2025 3:59:49 PM EST |
| 165.00 | 32.30 | 35.10 | 33.70 | % | 0.20 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 11/21/2025 3:59:49 PM EST | |||
| 170.00 | 37.10 | 39.90 | 38.50 | % | 0.23 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 11/21/2025 3:59:49 PM EST | |||
| 175.00 | 41.90 | 45.50 | 43.70 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 11/21/2025 3:59:49 PM EST | |||
| 180.00 | 46.40 | 50.50 | 48.45 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 11/21/2025 3:59:49 PM EST | |||
| 185.00 | 51.50 | 55.50 | 53.50 | 52.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/22/2025 | 11/21/2025 3:59:49 PM EST |
| 190.00 | 56.30 | 60.50 | 58.40 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:49 PM EST |