Options Chain for AMPHENOL CORP NEW CL A (APH) - $139.75 as of 10/29/2025 8:24:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 78.70 | 81.40 | 80.05 | 66.22 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 73.60 | 76.40 | 75.00 | % | 1.15 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 68.70 | 71.50 | 70.10 | % | 1.00 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 63.70 | 66.50 | 65.10 | 60.19 | 0.00 | 0.00% | 0.87 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 58.80 | 61.40 | 60.10 | 60.00 | +5.39 | +9.87% | 0.75 | 78 | 79 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 53.70 | 56.50 | 55.10 | 41.03 | 0.00 | 0.00% | 0.65 | 0 | 26 | 1.43 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 48.70 | 51.60 | 50.15 | 33.69 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 44.20 | 46.50 | 45.35 | 45.59 | +3.84 | +9.20% | 0.48 | 6 | 133 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 39.00 | 41.70 | 40.35 | 40.65 | +3.63 | +9.81% | 0.40 | 5 | 115 | 1.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 33.70 | 36.60 | 35.15 | 35.60 | +4.65 | +15.03% | 0.33 | 1 | 126 | 0.93 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 29.20 | 32.30 | 30.75 | 30.73 | +3.43 | +12.57% | 0.28 | 26 | 185 | 0.92 | 0.99 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 24.20 | 27.40 | 25.80 | 26.50 | +4.45 | +20.19% | 0.22 | 29 | 249 | 0.81 | 0.97 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 19.80 | 22.20 | 21.00 | 21.90 | +4.20 | +23.73% | 0.17 | 10 | 382 | 0.66 | 0.93 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 15.90 | 17.30 | 16.60 | 16.29 | +2.28 | +16.28% | 0.13 | 113 | 2,998 | 0.55 | 0.87 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 11.50 | 13.00 | 12.25 | 12.70 | +2.37 | +22.95% | 0.09 | 120 | 3,356 | 0.42 | 0.78 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 8.10 | 9.20 | 8.65 | 8.40 | +1.58 | +23.17% | 0.06 | 133 | 1,096 | 0.41 | 0.67 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 5.30 | 5.70 | 5.50 | 5.23 | +0.92 | +21.35% | 0.04 | 545 | 3,586 | 0.38 | 0.53 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 3.20 | 3.60 | 3.40 | 3.45 | +0.94 | +37.45% | 0.02 | 154 | 2,915 | 0.38 | 0.38 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 1.80 | 2.10 | 1.95 | 1.97 | +0.61 | +44.86% | 0.01 | 658 | 6,422 | 0.38 | 0.26 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 0.90 | 1.30 | 1.10 | 1.07 | +0.42 | +64.62% | 0.01 | 100 | 581 | 0.38 | 0.16 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 0.55 | 0.90 | 0.73 | 0.67 | +0.24 | +55.82% | 0.00 | 81 | 207 | 0.41 | 0.09 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.05 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | 0.03 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 552 | 0.42 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 608 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 55 | 454 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.02 | +13.34% | 0.00 | 21 | 1,657 | 0.60 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.16 | -0.06 | -27.28% | 0.00 | 24 | 1,295 | 0.55 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.20 | 0.55 | 0.38 | 0.29 | -0.10 | -25.65% | 0.00 | 34 | 2,468 | 0.49 | -0.03 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.24 | -32.44% | 0.01 | 548 | 2,389 | 0.46 | -0.07 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 0.85 | 1.30 | 1.08 | 1.00 | -0.37 | -27.01% | 0.01 | 60 | 2,060 | 0.43 | -0.13 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 1.75 | 1.95 | 1.85 | 1.85 | -0.64 | -25.71% | 0.01 | 181 | 3,633 | 0.41 | -0.22 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.80 | -19.52% | 0.02 | 98 | 1,080 | 0.40 | -0.33 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 5.20 | 5.40 | 5.30 | 5.15 | -1.45 | -21.97% | 0.04 | 166 | 75 | 0.39 | -0.47 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 8.10 | 8.40 | 8.25 | 8.01 | -1.69 | -17.43% | 0.06 | 90 | 6 | 0.39 | -0.62 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 11.00 | 12.50 | 11.75 | 11.06 | -3.94 | -26.27% | 0.08 | 3 | 17 | 0.37 | -0.74 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 14.00 | 17.70 | 15.85 | % | 0.10 | 0 | 0 | 0.56 | -0.84 | 0.02 | -0.08 | 10/29/2025 4:00:02 PM EST | |||
| 160.00 | 19.40 | 22.10 | 20.75 | 25.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | -0.91 | 0.01 | -0.05 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 24.10 | 26.70 | 25.40 | % | 0.15 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.03 | 10/29/2025 4:00:02 PM EST | |||
| 170.00 | 28.80 | 31.70 | 30.25 | 37.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 33.70 | 36.60 | 35.15 | 42.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |