Options Chain for AMPHENOL CORP NEW CL A (APH) - $118.68 as of 9/12/2025 8:33:58 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 | 81.80 | 85.30 | 83.55 | 54.05 | 0.00 | 0.00% | 2.39 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 76.80 | 80.30 | 78.55 | % | 1.96 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 45.00 | 71.80 | 75.30 | 73.55 | 28.84 | 0.00 | 0.00% | 1.63 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 66.80 | 70.30 | 68.55 | 47.95 | 0.00 | 0.00% | 1.37 | 0 | 21 | 4.39 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 61.80 | 65.10 | 63.45 | 47.53 | 0.00 | 0.00% | 1.15 | 0 | 52 | 3.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 56.80 | 60.10 | 58.45 | 50.25 | 0.00 | 0.00% | 0.97 | 0 | 192 | 3.46 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 51.80 | 55.10 | 53.45 | 43.45 | 0.00 | 0.00% | 0.82 | 0 | 378 | 3.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 46.80 | 50.10 | 48.45 | 39.46 | 0.00 | 0.00% | 0.69 | 0 | 774 | 2.79 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 41.80 | 45.10 | 43.45 | 43.25 | -1.20 | -2.70% | 0.58 | 2 | 1,607 | 2.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 38.20 | 39.40 | 38.80 | 38.25 | -1.20 | -3.05% | 0.48 | 2 | 1,281 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 85.00 | 33.30 | 34.10 | 33.70 | 33.43 | -1.37 | -3.94% | 0.40 | 10 | 680 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 28.60 | 28.90 | 28.75 | 30.30 | 0.00 | 0.00% | 0.32 | 0 | 952 | 1.20 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 23.60 | 24.00 | 23.80 | 23.48 | -1.52 | -6.08% | 0.25 | 2 | 1,469 | 0.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 18.60 | 18.90 | 18.75 | 18.20 | -1.90 | -9.46% | 0.19 | 4 | 2,008 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 13.60 | 13.90 | 13.75 | 13.64 | -1.04 | -7.09% | 0.13 | 4 | 1,508 | 0.58 | 0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 110.00 | 8.80 | 9.10 | 8.95 | 8.85 | -1.18 | -11.77% | 0.08 | 23 | 2,756 | 0.44 | 0.91 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 4.40 | 4.60 | 4.50 | 4.44 | -0.96 | -17.78% | 0.04 | 10 | 1,460 | 0.34 | 0.75 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 1.45 | 1.60 | 1.53 | 1.44 | -0.66 | -31.43% | 0.01 | 123 | 3,602 | 0.32 | 0.40 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.26 | -46.43% | 0.00 | 32 | 1,096 | 0.33 | 0.12 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 35 | 0.43 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:52 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 | 9/12/2025 3:59:52 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 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 2.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.43 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 710 | 2.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 968 | 2.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 612 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,570 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,716 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 69 | 4,942 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 370 | 3,304 | 0.52 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 36 | 3,314 | 0.41 | -0.09 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 0.85 | 0.95 | 0.90 | 0.91 | +0.11 | +13.75% | 0.01 | 33 | 666 | 0.35 | -0.25 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 120.00 | 2.80 | 2.95 | 2.88 | 2.91 | +0.39 | +15.48% | 0.02 | 16 | 47 | 0.32 | -0.60 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 6.60 | 6.80 | 6.70 | 6.90 | +1.26 | +22.34% | 0.05 | 1 | 12 | 0.30 | -0.88 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 130.00 | 10.60 | 12.00 | 11.30 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | -0.98 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 135.00 | 15.10 | 17.40 | 16.25 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 140.00 | 19.80 | 23.10 | 21.45 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 145.00 | 25.30 | 28.00 | 26.65 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |