Options Chain for AMPHENOL CORP NEW CL A (APH) - $122.22 as of 10/3/2025 8:54:00 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 | 60.70 | 64.70 | 62.70 | 66.22 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 56.00 | 59.70 | 57.85 | % | 0.89 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 70.00 | 51.40 | 54.90 | 53.15 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 46.50 | 50.10 | 48.30 | 50.67 | 0.00 | 0.00% | 0.64 | 0 | 189 | 1.15 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 41.60 | 44.60 | 43.10 | 43.82 | 0.00 | 0.00% | 0.54 | 0 | 78 | 0.96 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 37.10 | 39.90 | 38.50 | 38.65 | 0.00 | 0.00% | 0.45 | 0 | 26 | 0.89 | 0.99 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 31.60 | 35.30 | 33.45 | 33.69 | +1.41 | +4.37% | 0.37 | 6 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 28.00 | 28.70 | 28.35 | 29.50 | 0.00 | 0.00% | 0.30 | 0 | 186 | 0.45 | 0.95 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 23.50 | 24.90 | 24.20 | 23.60 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.49 | 0.91 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 19.30 | 19.80 | 19.55 | 19.90 | +0.60 | +3.11% | 0.19 | 6 | 102 | 0.45 | 0.86 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 15.10 | 15.60 | 15.35 | 15.95 | -0.85 | -5.06% | 0.14 | 2 | 222 | 0.41 | 0.79 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 11.70 | 12.00 | 11.85 | 12.10 | -0.45 | -3.59% | 0.10 | 8 | 286 | 0.41 | 0.70 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 8.60 | 9.00 | 8.80 | 9.36 | -0.44 | -4.49% | 0.07 | 6 | 361 | 0.40 | 0.60 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 6.20 | 6.50 | 6.35 | 6.50 | -0.50 | -7.15% | 0.05 | 329 | 2,782 | 0.40 | 0.49 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 4.10 | 4.50 | 4.30 | 4.70 | -0.30 | -6.00% | 0.03 | 23 | 430 | 0.39 | 0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 2.85 | 3.10 | 2.98 | 3.20 | -0.20 | -5.89% | 0.02 | 28 | 327 | 0.40 | 0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 1.80 | 2.00 | 1.90 | 2.10 | -0.19 | -8.30% | 0.01 | 75 | 1,324 | 0.39 | 0.21 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.25 | -16.67% | 0.01 | 1 | 53 | 0.40 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 0.75 | 0.90 | 0.83 | 0.93 | -0.07 | -7.00% | 0.01 | 3 | 91 | 0.40 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.07 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.50 | 0.04 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.03 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | 0.02 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.13 | +108.34% | 0.00 | 2 | 33 | 0.49 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 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 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 14 | 0.65 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.57 | -0.03 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 0.45 | 0.65 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | -0.05 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.05 | +5.89% | 0.01 | 2 | 177 | 0.45 | -0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 1.50 | 1.65 | 1.58 | 1.48 | -0.07 | -4.52% | 0.02 | 20 | 224 | 0.44 | -0.14 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 2.35 | 2.65 | 2.50 | 2.45 | +0.10 | +4.26% | 0.02 | 30 | 515 | 0.42 | -0.21 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 3.80 | 4.10 | 3.95 | 3.70 | +0.10 | +2.78% | 0.03 | 369 | 1,007 | 0.42 | -0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 5.70 | 6.00 | 5.85 | 5.70 | +0.30 | +5.56% | 0.05 | 443 | 1,123 | 0.41 | -0.40 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 8.30 | 8.50 | 8.40 | 7.90 | +0.40 | +5.34% | 0.07 | 41 | 341 | 0.41 | -0.51 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 10.90 | 11.60 | 11.25 | 11.00 | +0.20 | +1.86% | 0.09 | 10 | 127 | 0.39 | -0.62 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 14.90 | 15.20 | 15.05 | 14.60 | -0.20 | -1.36% | 0.11 | 5 | 9 | 0.40 | -0.71 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 17.00 | 19.90 | 18.45 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.41 | -0.79 | 0.02 | -0.06 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 21.30 | 24.70 | 23.00 | % | 0.16 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 26.00 | 29.40 | 27.70 | % | 0.18 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 30.80 | 34.30 | 32.55 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 35.60 | 39.50 | 37.55 | % | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 40.70 | 44.50 | 42.60 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 46.10 | 48.20 | 47.15 | % | 0.28 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 50.80 | 54.10 | 52.45 | % | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST |