Options Chain for AMPHENOL CORP NEW CL A (APH) - $137.43 as of 12/26/2025 7:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.00 | 65.00 | 63.00 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 80.00 | 56.00 | 60.00 | 58.00 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 51.10 | 55.20 | 53.15 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 46.30 | 50.30 | 48.30 | 41.40 | 0.00 | 0.00% | 0.54 | 0 | 72 | 0.93 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 42.50 | 44.90 | 43.70 | % | 0.46 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 100.00 | 36.70 | 40.20 | 38.45 | 28.49 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.73 | 0.97 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 33.10 | 35.20 | 34.15 | 30.98 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.64 | 0.94 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 28.50 | 31.40 | 29.95 | 29.40 | +0.17 | +0.59% | 0.27 | 1 | 332 | 0.51 | 0.91 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 24.50 | 27.10 | 25.80 | 24.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.52 | 0.87 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 19.90 | 23.00 | 21.45 | 20.95 | +0.08 | +0.39% | 0.18 | 12 | 360 | 0.48 | 0.81 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 15.20 | 19.20 | 17.20 | 17.60 | +0.50 | +2.93% | 0.14 | 10 | 189 | 0.44 | 0.75 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 11.90 | 15.00 | 13.45 | 13.97 | +0.19 | +1.38% | 0.10 | 5 | 612 | 0.42 | 0.67 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 10.60 | 10.90 | 10.75 | 10.85 | -0.05 | -0.46% | 0.08 | 2 | 146 | 0.43 | 0.59 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 8.10 | 8.30 | 8.20 | 8.14 | -0.36 | -4.24% | 0.06 | 8 | 206 | 0.42 | 0.50 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 6.00 | 6.30 | 6.15 | 6.10 | -0.15 | -2.40% | 0.04 | 13 | 172 | 0.41 | 0.41 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.10 | +2.28% | 0.03 | 18 | 80 | 0.41 | 0.33 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.30 | -8.58% | 0.02 | 21 | 72 | 0.41 | 0.26 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.15 | -6.39% | 0.01 | 40 | 97 | 0.40 | 0.19 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 0.25 | 3.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | 0.14 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.10 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | 0.07 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 185.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | -0.02 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 0.40 | 1.25 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.49 | -0.06 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 0.55 | 1.70 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1,860 | 0.46 | -0.09 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 1.20 | 2.35 | 1.78 | 1.82 | -0.41 | -18.39% | 0.02 | 5 | 156 | 0.45 | -0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 2.70 | 2.95 | 2.83 | 2.75 | -0.25 | -8.34% | 0.02 | 33 | 110 | 0.46 | -0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 3.90 | 4.10 | 4.00 | 3.90 | 0.00 | 0.00% | 0.03 | 92 | 174 | 0.45 | -0.25 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 5.40 | 5.80 | 5.60 | 5.40 | -0.11 | -2.00% | 0.04 | 159 | 127 | 0.44 | -0.33 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 7.40 | 7.60 | 7.50 | 7.27 | -0.13 | -1.76% | 0.06 | 8 | 1,431 | 0.42 | -0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 9.80 | 10.10 | 9.95 | 9.80 | -0.10 | -1.01% | 0.07 | 7 | 13 | 0.42 | -0.50 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 12.80 | 13.00 | 12.90 | 12.70 | -5.80 | -31.36% | 0.09 | 14 | 1 | 0.41 | -0.59 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 14.10 | 18.10 | 16.10 | 22.55 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.40 | -0.67 | 0.02 | -0.08 | 12/15/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 17.90 | 21.70 | 19.80 | % | 0.13 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.07 | 12/26/2025 3:59:46 PM EST | |||
| 160.00 | 22.00 | 25.00 | 23.50 | % | 0.15 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.06 | 12/26/2025 3:59:46 PM EST | |||
| 165.00 | 26.80 | 29.40 | 28.10 | % | 0.17 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 31.70 | 34.00 | 32.85 | 38.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | -0.90 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 36.20 | 39.10 | 37.65 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 180.00 | 41.10 | 43.60 | 42.35 | % | 0.24 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 185.00 | 45.50 | 49.50 | 47.50 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 190.00 | 50.50 | 54.50 | 52.50 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST |