Options Chain for AMPHENOL CORP NEW CL A (APH) - $108.86 as of 8/22/2025 7:44:33 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 | 72.80 | 76.20 | 74.50 | 51.31 | 0.00 | 0.00% | 2.13 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 68.20 | 71.40 | 69.80 | 23.70 | 0.00 | 0.00% | 1.74 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 63.10 | 66.50 | 64.80 | % | 1.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 58.50 | 61.50 | 60.00 | 52.08 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 53.20 | 56.50 | 54.85 | 47.73 | 0.00 | 0.00% | 1.00 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 48.10 | 51.50 | 49.80 | 11.24 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 44.20 | 45.40 | 44.80 | 12.75 | 0.00 | 0.00% | 0.69 | 0 | 95 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 39.50 | 40.90 | 40.20 | 38.80 | 0.00 | 0.00% | 0.57 | 0 | 292 | 0.61 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 34.50 | 35.00 | 34.75 | 32.20 | 0.00 | 0.00% | 0.46 | 0 | 331 | 0.55 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 29.60 | 30.10 | 29.85 | 26.90 | 0.00 | 0.00% | 0.37 | 0 | 348 | 0.49 | 0.98 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 24.90 | 25.20 | 25.05 | 21.50 | 0.00 | 0.00% | 0.29 | 0 | 1,303 | 0.40 | 0.96 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 20.20 | 20.50 | 20.35 | 20.60 | +1.90 | +10.16% | 0.23 | 5 | 493 | 0.38 | 0.92 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 15.70 | 16.00 | 15.85 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 557 | 0.36 | 0.85 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 11.50 | 11.80 | 11.65 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 515 | 0.33 | 0.76 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 7.90 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00% | 0.08 | 11 | 526 | 0.31 | 0.65 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.01 | -0.20% | 0.05 | 158 | 905 | 0.31 | 0.52 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 2.85 | 3.10 | 2.98 | 3.07 | -0.03 | -0.97% | 0.03 | 87 | 4,597 | 0.29 | 0.37 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 1.50 | 1.65 | 1.58 | 1.61 | -0.07 | -4.17% | 0.01 | 52 | 774 | 0.29 | 0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.87 | -0.08 | -8.43% | 0.00 | 22 | 101 | 0.30 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.35 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | 0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | 0.02 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.67 | +0.33 | +97.06% | 0.00 | 1 | 69 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 393 | 0.49 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.68 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 1.10 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.42 | -0.04 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.01 | 14 | 1,104 | 0.36 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.90 | 1.05 | 0.98 | 0.87 | -0.25 | -22.33% | 0.01 | 7 | 559 | 0.34 | -0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.25 | -12.50% | 0.02 | 73 | 617 | 0.33 | -0.24 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 3.00 | 3.30 | 3.15 | 2.80 | -0.70 | -20.00% | 0.03 | 65 | 1,186 | 0.31 | -0.35 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 5.10 | 5.30 | 5.20 | 5.30 | -0.30 | -5.36% | 0.05 | 129 | 864 | 0.30 | -0.48 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 7.50 | 8.20 | 7.85 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.27 | -0.63 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 11.10 | 12.60 | 11.85 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.28 | -0.76 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 14.80 | 17.00 | 15.90 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.37 | -0.86 | 0.02 | -0.02 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 18.80 | 22.40 | 20.60 | % | 0.16 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 23.60 | 27.20 | 25.40 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 28.60 | 32.40 | 30.50 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 145.00 | 33.60 | 37.10 | 35.35 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |