Options Chain for AMPHENOL CORP NEW CL A (APH) - $104.46 as of 7/25/2025 12:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.40 | 56.90 | 55.15 | % | 1.10 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 48.40 | 52.30 | 50.35 | % | 0.92 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 44.00 | 47.10 | 45.55 | 44.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 38.70 | 42.40 | 40.55 | 32.54 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 33.40 | 37.30 | 35.35 | 28.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 28.40 | 32.40 | 30.40 | 23.90 | 0.00 | 0.00% | 0.41 | 0 | 211 | 1.33 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 23.50 | 27.20 | 25.35 | 24.03 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 19.60 | 20.80 | 20.20 | 18.32 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.61 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 15.40 | 15.60 | 15.50 | 16.30 | +1.30 | +8.67% | 0.17 | 10 | 503 | 0.51 | 0.97 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 10.60 | 10.90 | 10.75 | 11.00 | +0.40 | +3.78% | 0.11 | 7 | 316 | 0.32 | 0.91 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 6.30 | 6.60 | 6.45 | 6.70 | +0.70 | +11.67% | 0.06 | 69 | 888 | 0.30 | 0.78 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 105.00 | 3.00 | 3.10 | 3.05 | 3.00 | +0.20 | +7.15% | 0.03 | 332 | 3,815 | 0.28 | 0.54 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 110.00 | 1.00 | 1.05 | 1.03 | 1.00 | +0.05 | +5.27% | 0.01 | 484 | 2,959 | 0.26 | 0.27 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.28 | -0.02 | -6.67% | 0.00 | 84 | 1,045 | 0.27 | 0.10 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 399 | 0.33 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 108 | 0.41 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.49 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 7 | 2,148 | 0.38 | -0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.00 | 7 | 2,754 | 0.34 | -0.09 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 1.00 | 1.05 | 1.03 | 1.02 | -0.10 | -8.93% | 0.01 | 76 | 1,796 | 0.30 | -0.22 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 105.00 | 2.55 | 2.65 | 2.60 | 2.60 | -0.35 | -11.87% | 0.02 | 233 | 1,525 | 0.28 | -0.46 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 110.00 | 5.50 | 5.70 | 5.60 | 5.50 | -2.10 | -27.64% | 0.05 | 3 | 59 | 0.26 | -0.73 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 115.00 | 8.90 | 10.20 | 9.55 | % | 0.08 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.03 | 7/25/2025 11:59:04 AM EST | |||
| 120.00 | 13.60 | 15.60 | 14.60 | 23.43 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 6/25/2025 | 7/25/2025 11:59:04 AM EST |
| 125.00 | 19.60 | 20.80 | 20.20 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 130.00 | 24.10 | 25.60 | 24.85 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 135.00 | 27.80 | 31.80 | 29.80 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 140.00 | 32.80 | 36.80 | 34.80 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |