Options Chain for AMPHENOL CORP NEW CL A (APH) - $133.82 as of 10/27/2025 2:08:51 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 | 99.20 | 103.10 | 101.15 | 29.90 | 0.00 | 0.00% | 2.89 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/27/2025 3:59:51 PM EST |
| 40.00 | 94.10 | 98.20 | 96.15 | 86.07 | 0.00 | 0.00% | 2.40 | 0 | 47 | 2.32 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:51 PM EST |
| 45.00 | 89.20 | 93.30 | 91.25 | 18.60 | 0.00 | 0.00% | 2.03 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 3:59:51 PM EST |
| 50.00 | 84.30 | 88.20 | 86.25 | 22.50 | 0.00 | 0.00% | 1.73 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 10/27/2025 3:59:51 PM EST |
| 55.00 | 79.30 | 83.30 | 81.30 | 80.19 | 0.00 | 0.00% | 1.48 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 60.00 | 74.20 | 78.40 | 76.30 | 64.35 | 0.00 | 0.00% | 1.27 | 0 | 371 | 1.64 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:51 PM EST |
| 65.00 | 69.30 | 73.50 | 71.40 | 63.15 | 0.00 | 0.00% | 1.10 | 0 | 539 | 1.50 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:51 PM EST |
| 70.00 | 64.30 | 68.50 | 66.40 | 53.36 | 0.00 | 0.00% | 0.95 | 0 | 435 | 1.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:51 PM EST |
| 75.00 | 59.30 | 63.60 | 61.45 | 59.65 | 0.00 | 0.00% | 0.82 | 0 | 543 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 80.00 | 54.40 | 58.50 | 56.45 | 54.92 | 0.00 | 0.00% | 0.71 | 0 | 920 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 85.00 | 49.50 | 52.80 | 51.15 | 50.49 | 0.00 | 0.00% | 0.60 | 0 | 110 | 0.97 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 90.00 | 44.60 | 48.20 | 46.40 | 40.00 | 0.00 | 0.00% | 0.52 | 0 | 129 | 0.90 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:51 PM EST |
| 95.00 | 39.80 | 43.30 | 41.55 | 42.57 | +2.57 | +6.43% | 0.44 | 1 | 965 | 0.82 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 100.00 | 35.90 | 38.80 | 37.35 | 37.00 | -0.10 | -0.27% | 0.37 | 7 | 788 | 0.75 | 0.97 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 105.00 | 30.90 | 33.00 | 31.95 | 32.30 | 0.00 | 0.00% | 0.30 | 0 | 410 | 0.57 | 0.95 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 110.00 | 26.30 | 28.00 | 27.15 | 27.88 | +2.18 | +8.49% | 0.25 | 2 | 817 | 0.49 | 0.92 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 115.00 | 20.90 | 24.40 | 22.65 | 23.00 | 0.00 | 0.00% | 0.20 | 3 | 371 | 0.54 | 0.88 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 120.00 | 18.00 | 19.60 | 18.80 | 18.50 | +1.60 | +9.47% | 0.16 | 9 | 1,063 | 0.39 | 0.83 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 125.00 | 14.30 | 15.30 | 14.80 | 14.84 | +1.34 | +9.93% | 0.12 | 12 | 2,235 | 0.38 | 0.76 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 130.00 | 11.00 | 11.60 | 11.30 | 11.40 | +1.00 | +9.62% | 0.09 | 21 | 821 | 0.37 | 0.67 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 135.00 | 8.20 | 8.50 | 8.35 | 8.34 | +0.64 | +8.32% | 0.06 | 185 | 1,197 | 0.36 | 0.56 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 140.00 | 5.70 | 6.30 | 6.00 | 5.98 | +0.66 | +12.41% | 0.04 | 71 | 2,239 | 0.36 | 0.46 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 145.00 | 3.90 | 4.30 | 4.10 | 4.10 | +0.30 | +7.90% | 0.03 | 166 | 2,660 | 0.35 | 0.35 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 150.00 | 2.55 | 2.95 | 2.75 | 2.82 | +0.25 | +9.73% | 0.02 | 75 | 495 | 0.35 | 0.26 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 155.00 | 1.65 | 2.05 | 1.85 | 1.72 | -0.01 | -0.58% | 0.01 | 5 | 24 | 0.35 | 0.19 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 160.00 | 0.85 | 1.60 | 1.23 | 1.24 | +0.33 | +36.27% | 0.01 | 440 | 24 | 0.36 | 0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 165.00 | 0.55 | 1.70 | 1.13 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.10 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 170.00 | 0.35 | 0.85 | 0.60 | 0.55 | -0.40 | -42.11% | 0.00 | 4 | 130 | 0.37 | 0.07 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 175.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.38 | 0.05 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 180.00 | 0.10 | 0.70 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.03 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:51 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 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.24 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.55 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 403 | 0.63 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.29 | -0.09 | -23.69% | 0.00 | 8 | 1,126 | 0.46 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 105.00 | 0.30 | 0.60 | 0.45 | 0.49 | -0.16 | -24.62% | 0.00 | 8 | 2,983 | 0.43 | -0.05 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 110.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.20 | -21.06% | 0.01 | 42 | 745 | 0.42 | -0.08 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 115.00 | 1.00 | 1.45 | 1.23 | 1.17 | -0.41 | -25.95% | 0.01 | 5 | 1,015 | 0.40 | -0.12 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 120.00 | 1.85 | 2.10 | 1.98 | 2.02 | -0.48 | -19.20% | 0.02 | 24 | 751 | 0.39 | -0.17 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 125.00 | 3.00 | 3.20 | 3.10 | 3.13 | -0.75 | -19.33% | 0.02 | 29 | 192 | 0.38 | -0.24 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 130.00 | 4.50 | 4.80 | 4.65 | 4.80 | -0.69 | -12.57% | 0.04 | 41 | 121 | 0.37 | -0.33 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 135.00 | 6.60 | 7.00 | 6.80 | 6.73 | -1.07 | -13.72% | 0.05 | 7 | 60 | 0.37 | -0.44 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 140.00 | 9.20 | 9.70 | 9.45 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.37 | -0.54 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 145.00 | 12.10 | 13.00 | 12.55 | 12.12 | -1.68 | -12.18% | 0.09 | 1 | 3 | 0.36 | -0.65 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 150.00 | 15.70 | 17.10 | 16.40 | 25.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.74 | 0.02 | -0.06 | 10/20/2025 | 10/27/2025 3:59:51 PM EST |
| 155.00 | 19.40 | 21.10 | 20.25 | % | 0.13 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.05 | 10/27/2025 3:59:51 PM EST | |||
| 160.00 | 23.50 | 26.00 | 24.75 | 25.82 | 0.00 | 0.00% | 0.15 | 0 | 161 | 0.45 | -0.86 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 165.00 | 28.00 | 30.00 | 29.00 | % | 0.18 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 170.00 | 32.70 | 35.30 | 34.00 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 175.00 | 37.40 | 41.00 | 39.20 | % | 0.22 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 180.00 | 42.00 | 46.10 | 44.05 | % | 0.24 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST |