Options Chain for AMPHENOL CORP NEW CL A (APH) - $118.41 as of 9/18/2025 10:08:29 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 | 81.50 | 85.50 | 83.50 | 54.05 | 0.00 | 0.00% | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 76.50 | 80.60 | 78.55 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 45.00 | 71.50 | 75.60 | 73.55 | 28.84 | 0.00 | 0.00% | 1.63 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 66.50 | 70.60 | 68.55 | 69.45 | 0.00 | 0.00% | 1.37 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 61.50 | 65.50 | 63.50 | 65.40 | 0.00 | 0.00% | 1.15 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 56.50 | 60.60 | 58.55 | 59.90 | 0.00 | 0.00% | 0.98 | 0 | 70 | 7.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 51.50 | 55.50 | 53.50 | 54.80 | 0.00 | 0.00% | 0.82 | 0 | 143 | 5.66 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 46.50 | 50.60 | 48.55 | 49.30 | 0.00 | 0.00% | 0.69 | 0 | 127 | 5.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 41.50 | 45.60 | 43.55 | 44.14 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 36.40 | 40.50 | 38.45 | 39.26 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 85.00 | 31.50 | 35.50 | 33.50 | 34.29 | 0.00 | 0.00% | 0.39 | 0 | 11 | 4.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 90.00 | 26.50 | 30.60 | 28.55 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 545 | 2.95 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 22.90 | 23.60 | 23.25 | 23.30 | 0.00 | 0.00% | 0.24 | 0 | 958 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 100.00 | 18.40 | 19.30 | 18.85 | 18.70 | 0.00 | 0.00% | 0.19 | 0 | 314 | 2.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 12.80 | 13.70 | 13.25 | 13.58 | 0.00 | 0.00% | 0.13 | 0 | 254 | 0.91 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 110.00 | 8.40 | 9.10 | 8.75 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 1,678 | 0.70 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 3.70 | 4.00 | 3.85 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2,060 | 0.40 | 0.84 | 0.07 | -0.26 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.50 | 0.90 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3,405 | 0.35 | 0.33 | 0.11 | -0.31 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.49 | 0.03 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:57 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 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 160 | 4.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 222 | 4.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 4.68 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 613 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 2.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,709 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,959 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,985 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3,281 | 1.05 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 0.46 | -0.16 | 0.07 | -0.26 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.60 | 3.60 | 2.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.41 | -0.67 | 0.11 | -0.31 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 4.80 | 6.90 | 5.85 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.97 | 0.02 | -0.04 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 130.00 | 10.20 | 13.60 | 11.90 | 10.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 15.20 | 18.60 | 16.90 | % | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 140.00 | 19.60 | 23.60 | 21.60 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 145.00 | 24.50 | 28.60 | 26.55 | % | 0.18 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |