Options Chain for AMPHENOL CORP NEW CL A (APH) - $124.53 as of 10/8/2025 3:43:59 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 | 88.90 | 92.40 | 90.65 | 51.31 | 0.00 | 0.00% | 2.59 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:59 PM EST |
| 40.00 | 83.90 | 87.40 | 85.65 | 85.14 | +1.21 | +1.45% | 2.14 | 2 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 45.00 | 78.90 | 82.00 | 80.45 | 80.15 | +1.15 | +1.46% | 1.79 | 2 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 50.00 | 74.20 | 77.40 | 75.80 | 73.10 | 0.00 | 0.00% | 1.52 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:59 PM EST |
| 55.00 | 68.90 | 72.40 | 70.65 | 47.73 | 0.00 | 0.00% | 1.28 | 0 | 10 | 3.82 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:58:59 PM EST |
| 60.00 | 63.90 | 67.50 | 65.70 | 65.92 | 0.00 | 0.00% | 1.09 | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:59 PM EST |
| 65.00 | 58.90 | 62.50 | 60.70 | 12.75 | 0.00 | 0.00% | 0.93 | 0 | 95 | 3.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:58:59 PM EST |
| 70.00 | 53.80 | 56.90 | 55.35 | 54.40 | 0.00 | 0.00% | 0.79 | 0 | 280 | 2.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:59 PM EST |
| 75.00 | 48.90 | 52.50 | 50.70 | 48.20 | 0.00 | 0.00% | 0.68 | 0 | 360 | 2.60 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:59 PM EST |
| 80.00 | 44.70 | 46.30 | 45.50 | 43.50 | 0.00 | 0.00% | 0.57 | 0 | 334 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 85.00 | 40.80 | 41.20 | 41.00 | 38.90 | 0.00 | 0.00% | 0.48 | 0 | 1,306 | 1.19 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 90.00 | 35.80 | 36.20 | 36.00 | 33.29 | 0.00 | 0.00% | 0.40 | 0 | 484 | 1.03 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 95.00 | 30.90 | 31.30 | 31.10 | 28.50 | 0.00 | 0.00% | 0.33 | 0 | 537 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 100.00 | 26.00 | 26.30 | 26.15 | 24.86 | -0.96 | -3.72% | 0.26 | 3 | 535 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 105.00 | 21.00 | 21.20 | 21.10 | 20.75 | +1.45 | +7.52% | 0.20 | 21 | 470 | 0.71 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 110.00 | 16.10 | 16.30 | 16.20 | 15.82 | +1.02 | +6.90% | 0.15 | 39 | 1,359 | 0.56 | 0.96 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 115.00 | 11.30 | 11.60 | 11.45 | 11.05 | +0.79 | +7.70% | 0.10 | 19 | 4,209 | 0.42 | 0.90 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 120.00 | 6.90 | 7.10 | 7.00 | 6.87 | +0.97 | +16.45% | 0.06 | 28 | 2,275 | 0.40 | 0.77 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 125.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.60 | +20.00% | 0.03 | 217 | 5,130 | 0.38 | 0.54 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 130.00 | 1.40 | 1.50 | 1.45 | 1.35 | +0.15 | +12.50% | 0.01 | 391 | 1,166 | 0.37 | 0.28 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 135.00 | 0.45 | 0.50 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 28 | 2,030 | 0.38 | 0.12 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 140.00 | 0.15 | 1.00 | 0.58 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 120 | 0.70 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 64 | 0.80 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 522 | 3.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.80 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.96 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 401 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 363 | 2.04 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 585 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 1,499 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 1,907 | 0.62 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 110.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 14 | 1,483 | 0.50 | -0.04 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 115.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.22 | -35.49% | 0.00 | 11 | 2,595 | 0.44 | -0.10 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 120.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.57 | -36.78% | 0.01 | 703 | 1,423 | 0.40 | -0.23 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 125.00 | 2.40 | 2.60 | 2.50 | 2.49 | -0.86 | -25.68% | 0.02 | 92 | 330 | 0.38 | -0.46 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 130.00 | 5.30 | 5.50 | 5.40 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.37 | -0.72 | 0.05 | -0.14 | 9/26/2025 | 10/8/2025 2:58:59 PM EST |
| 135.00 | 9.30 | 9.60 | 9.45 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.34 | -0.88 | 0.03 | -0.08 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 140.00 | 13.90 | 14.30 | 14.10 | 14.48 | -1.42 | -8.94% | 0.10 | 1 | 9 | 0.49 | -0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 145.00 | 17.90 | 20.40 | 19.15 | 23.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/18/2025 | 10/8/2025 2:58:59 PM EST |