Options Chain for AMPHENOL CORP NEW CL A (APH) - $106.70 as of 7/29/2025 3:03:57 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 | 69.00 | 73.10 | 71.05 | 54.05 | 0.00 | 0.00% | 2.03 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 65.00 | 67.90 | 66.45 | % | 1.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 45.00 | 60.20 | 63.00 | 61.60 | 28.84 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:05 PM EST |
| 50.00 | 54.60 | 58.20 | 56.40 | 47.95 | 0.00 | 0.00% | 1.13 | 0 | 21 | 1.59 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 49.80 | 53.10 | 51.45 | 47.53 | 0.00 | 0.00% | 0.94 | 0 | 52 | 1.38 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 44.30 | 48.20 | 46.25 | 34.43 | 0.00 | 0.00% | 0.77 | 0 | 194 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 40.30 | 41.80 | 41.05 | 29.52 | 0.00 | 0.00% | 0.63 | 0 | 379 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 35.60 | 38.20 | 36.90 | 38.37 | 0.00 | 0.00% | 0.53 | 0 | 775 | 1.01 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 29.80 | 33.00 | 31.40 | 30.60 | 0.00 | 0.00% | 0.42 | 0 | 1,677 | 0.86 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 26.20 | 26.70 | 26.45 | 24.30 | 0.00 | 0.00% | 0.33 | 0 | 1,325 | 0.55 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 21.40 | 21.70 | 21.55 | 22.70 | +0.38 | +1.71% | 0.25 | 1 | 1,038 | 0.38 | 0.97 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 16.70 | 17.30 | 17.00 | 16.16 | 0.00 | 0.00% | 0.19 | 0 | 955 | 0.36 | 0.92 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 11.40 | 12.50 | 11.95 | 12.38 | -1.12 | -8.30% | 0.13 | 10 | 1,465 | 0.32 | 0.84 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 8.30 | 8.50 | 8.40 | 8.30 | -0.95 | -10.27% | 0.08 | 18 | 2,018 | 0.31 | 0.73 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 5.20 | 5.30 | 5.25 | 5.40 | -0.60 | -10.00% | 0.05 | 30 | 1,112 | 0.29 | 0.57 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 2.90 | 2.95 | 2.93 | 3.00 | -0.32 | -9.64% | 0.03 | 70 | 2,170 | 0.28 | 0.40 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 1.45 | 1.50 | 1.48 | 1.55 | -0.23 | -12.93% | 0.01 | 76 | 885 | 0.28 | 0.25 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 0.65 | 0.80 | 0.73 | 1.00 | +0.20 | +25.00% | 0.01 | 12 | 136 | 0.28 | 0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.18 | -36.00% | 0.00 | 4 | 123 | 0.28 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.12 | -1.02 | -89.48% | 0.00 | 1 | 1,075 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.77 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.58 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 0.20 | 1.90 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.48 | -0.03 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.02 | -3.51% | 0.01 | 4 | 1,424 | 0.34 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.06 | +5.51% | 0.01 | 66 | 1,353 | 0.32 | -0.16 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 2.10 | 2.25 | 2.18 | 1.99 | -0.06 | -2.93% | 0.02 | 10 | 361 | 0.30 | -0.27 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 4.00 | 4.10 | 4.05 | 4.00 | +0.30 | +8.11% | 0.04 | 33 | 366 | 0.29 | -0.43 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 6.60 | 6.80 | 6.70 | 6.58 | +0.68 | +11.53% | 0.06 | 9 | 72 | 0.28 | -0.60 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 10.10 | 10.40 | 10.25 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.04 | 7/29/2025 1:59:05 PM EST | |||
| 120.00 | 12.40 | 16.60 | 14.50 | % | 0.12 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 7/29/2025 1:59:05 PM EST | |||
| 125.00 | 17.20 | 21.30 | 19.25 | % | 0.15 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 7/29/2025 1:59:05 PM EST | |||
| 130.00 | 22.20 | 26.30 | 24.25 | % | 0.19 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 135.00 | 27.20 | 31.30 | 29.25 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 140.00 | 32.20 | 36.10 | 34.15 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 145.00 | 37.20 | 41.30 | 39.25 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |