Options Chain for AMPHENOL CORP NEW CL A (APH) - $136.66 as of 11/19/2025 8:34:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.50 | 77.00 | 75.75 | 74.34 | 0.00 | 0.00% | 1.26 | 0 | 2 | 6.44 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 65.00 | 69.50 | 72.10 | 70.80 | % | 1.09 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 70.00 | 64.50 | 67.10 | 65.80 | % | 0.94 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 75.00 | 59.50 | 62.00 | 60.75 | 60.19 | 0.00 | 0.00% | 0.81 | 0 | 11 | 4.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:55 PM EST |
| 80.00 | 54.50 | 57.10 | 55.80 | 60.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:55 PM EST |
| 85.00 | 49.60 | 52.10 | 50.85 | 52.92 | 0.00 | 0.00% | 0.60 | 0 | 26 | 4.09 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 90.00 | 44.50 | 47.10 | 45.80 | 54.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 95.00 | 39.50 | 42.20 | 40.85 | 40.66 | +3.56 | +9.60% | 0.43 | 5 | 104 | 3.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 100.00 | 34.60 | 37.10 | 35.85 | 35.42 | +3.17 | +9.83% | 0.36 | 50 | 121 | 2.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 105.00 | 29.90 | 33.10 | 31.50 | 29.92 | +3.29 | +12.36% | 0.30 | 58 | 82 | 3.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 110.00 | 24.60 | 27.20 | 25.90 | 25.72 | +4.27 | +19.91% | 0.24 | 9 | 128 | 2.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 115.00 | 19.90 | 23.10 | 21.50 | 19.96 | +4.66 | +30.46% | 0.19 | 4 | 233 | 2.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 120.00 | 14.60 | 17.20 | 15.90 | 15.40 | +3.20 | +26.23% | 0.13 | 61 | 350 | 1.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 125.00 | 10.10 | 12.90 | 11.50 | 10.90 | +2.92 | +36.60% | 0.09 | 28 | 2,094 | 1.08 | 0.97 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 130.00 | 5.50 | 7.60 | 6.55 | 6.19 | +2.49 | +67.30% | 0.05 | 28 | 2,213 | 0.93 | 0.86 | 0.04 | -0.33 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 135.00 | 2.25 | 3.60 | 2.93 | 3.60 | +2.10 | +140.00% | 0.02 | 53 | 928 | 0.51 | 0.62 | 0.07 | -0.53 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 140.00 | 0.20 | 1.80 | 1.00 | 0.85 | +0.45 | +112.50% | 0.01 | 944 | 2,562 | 0.54 | 0.28 | 0.06 | -0.44 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 145.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 43 | 2,717 | 0.54 | 0.08 | 0.02 | -0.17 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 6,693 | 0.64 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 641 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 1 | 231 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.23 | -74.20% | 0.00 | 1 | 45 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 553 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.75 | 0.88 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.24 | -0.05 | -17.25% | 0.01 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 61 | 3.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 21 | 3.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 349 | 2.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 657 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 488 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 1,635 | 2.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 1,229 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 2,906 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 2,111 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.80 | -80.00% | 0.00 | 11 | 1,479 | 0.73 | -0.03 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 130.00 | 0.40 | 0.60 | 0.50 | 0.45 | -1.45 | -76.32% | 0.00 | 1,929 | 3,524 | 0.64 | -0.14 | 0.04 | -0.33 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 135.00 | 1.50 | 1.70 | 1.60 | 1.59 | -2.31 | -59.24% | 0.01 | 681 | 2,077 | 0.57 | -0.38 | 0.07 | -0.53 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 140.00 | 3.90 | 5.60 | 4.75 | 5.20 | -4.47 | -46.23% | 0.03 | 138 | 453 | 0.65 | -0.72 | 0.06 | -0.44 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 145.00 | 8.30 | 10.20 | 9.25 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 210 | 1.15 | -0.92 | 0.02 | -0.17 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 150.00 | 12.60 | 15.50 | 14.05 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.55 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 155.00 | 18.00 | 20.50 | 19.25 | % | 0.12 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 160.00 | 23.00 | 25.50 | 24.25 | 23.36 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 165.00 | 27.90 | 30.50 | 29.20 | 26.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:55 PM EST |
| 170.00 | 32.90 | 35.50 | 34.20 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:55 PM EST |
| 175.00 | 37.20 | 40.50 | 38.85 | 42.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |