Options Chain for AMPHENOL CORP NEW CL A (APH) - $139.09 as of 12/12/2025 11:16:33 AM 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 | 94.40 | 96.80 | 95.60 | 29.90 | 0.00 | 0.00% | 2.73 | 0 | 4 | 6.63 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 89.20 | 91.80 | 90.50 | 96.60 | 0.00 | 0.00% | 2.26 | 0 | 46 | 5.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 84.20 | 86.80 | 85.50 | 91.64 | 0.00 | 0.00% | 1.90 | 0 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 79.20 | 81.80 | 80.50 | 22.50 | 0.00 | 0.00% | 1.61 | 0 | 4 | 5.05 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 74.10 | 76.80 | 75.45 | 80.19 | 0.00 | 0.00% | 1.37 | 0 | 9 | 4.44 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 68.90 | 71.80 | 70.35 | 64.35 | 0.00 | 0.00% | 1.17 | 0 | 371 | 4.06 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 63.90 | 66.80 | 65.35 | 63.15 | 0.00 | 0.00% | 1.01 | 0 | 539 | 3.81 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 59.40 | 62.00 | 60.70 | 67.37 | 0.00 | 0.00% | 0.87 | 0 | 433 | 3.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 54.20 | 56.90 | 55.55 | 62.39 | 0.00 | 0.00% | 0.74 | 0 | 543 | 2.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 48.90 | 52.00 | 50.45 | 59.53 | 0.00 | 0.00% | 0.63 | 0 | 793 | 2.67 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 44.20 | 46.80 | 45.50 | 52.34 | 0.00 | 0.00% | 0.54 | 0 | 105 | 2.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 39.10 | 41.80 | 40.45 | 50.06 | 0.00 | 0.00% | 0.45 | 0 | 129 | 2.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 34.00 | 36.80 | 35.40 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 773 | 2.08 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 29.30 | 31.80 | 30.55 | 35.51 | -1.94 | -5.18% | 0.31 | 1 | 762 | 1.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 24.40 | 26.80 | 25.60 | 30.15 | 0.00 | 0.00% | 0.24 | 0 | 549 | 1.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 110.00 | 19.30 | 21.70 | 20.50 | 26.90 | 0.00 | 0.00% | 0.19 | 0 | 796 | 1.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 115.00 | 14.70 | 17.10 | 15.90 | 19.28 | -2.92 | -13.16% | 0.14 | 2 | 557 | 1.09 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 120.00 | 9.90 | 12.10 | 11.00 | 18.54 | 0.00 | 0.00% | 0.09 | 0 | 974 | 0.89 | 0.95 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 125.00 | 5.60 | 7.10 | 6.35 | 9.78 | -3.12 | -24.19% | 0.05 | 7 | 2,412 | 0.69 | 0.88 | 0.02 | -0.13 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 130.00 | 2.85 | 3.30 | 3.08 | 3.40 | -5.98 | -63.76% | 0.02 | 35 | 1,460 | 0.47 | 0.76 | 0.03 | -0.19 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 135.00 | 1.10 | 1.45 | 1.28 | 1.55 | -3.75 | -70.76% | 0.01 | 24 | 1,897 | 0.45 | 0.55 | 0.05 | -0.23 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 140.00 | 0.45 | 0.55 | 0.50 | 0.50 | -2.10 | -80.77% | 0.00 | 25 | 3,988 | 0.46 | 0.31 | 0.04 | -0.20 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 145.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.85 | -77.28% | 0.00 | 53 | 7,511 | 0.41 | 0.14 | 0.03 | -0.13 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 150.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.33 | -76.75% | 0.00 | 17 | 5,643 | 0.47 | 0.05 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.79 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.65 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 421 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:55 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:55 AM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:55 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 141 | 4.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 4.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 392 | 3.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 301 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 447 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 565 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 401 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,583 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 1,476 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 3 | 1,080 | 0.99 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 120.00 | 0.25 | 0.75 | 0.50 | 0.40 | +0.23 | +135.30% | 0.00 | 4 | 1,380 | 0.65 | -0.05 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 125.00 | 1.15 | 1.60 | 1.38 | 1.30 | +1.00 | +333.34% | 0.01 | 134 | 1,716 | 0.52 | -0.12 | 0.02 | -0.13 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 130.00 | 3.00 | 3.50 | 3.25 | 3.00 | +2.19 | +270.37% | 0.03 | 198 | 2,280 | 0.49 | -0.24 | 0.03 | -0.19 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 135.00 | 5.80 | 7.30 | 6.55 | 6.60 | +4.85 | +277.15% | 0.05 | 156 | 1,327 | 0.42 | -0.45 | 0.05 | -0.23 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 140.00 | 8.70 | 11.50 | 10.10 | 8.66 | +4.58 | +112.26% | 0.07 | 1 | 623 | 0.55 | -0.69 | 0.04 | -0.20 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 145.00 | 13.30 | 15.80 | 14.55 | 7.24 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.61 | -0.86 | 0.03 | -0.13 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 150.00 | 18.30 | 21.40 | 19.85 | 12.53 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.82 | -0.95 | 0.01 | -0.06 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 155.00 | 23.40 | 25.70 | 24.55 | 17.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.97 | -0.99 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 160.00 | 28.40 | 31.40 | 29.90 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 171 | 0.99 | -1.00 | 0.00 | -0.01 | 12/1/2025 | 12/12/2025 9:58:55 AM EST |
| 165.00 | 33.30 | 35.80 | 34.55 | 23.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 170.00 | 38.30 | 41.40 | 39.85 | 29.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:55 AM EST |
| 175.00 | 43.10 | 46.10 | 44.60 | 36.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:58:55 AM EST |
| 180.00 | 48.10 | 51.00 | 49.55 | 36.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:55 AM EST |
| 185.00 | 53.10 | 55.90 | 54.50 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |