Options Chain for AMPHENOL CORP CL A (APH) - $157.01 as of 8/23/2026 8:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 90.30 | 94.30 | 92.30 | % | 1.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 85.50 | 89.30 | 87.40 | % | 1.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 75.00 | 80.60 | 84.40 | 82.50 | % | 1.10 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 80.00 | 75.90 | 79.40 | 77.65 | 76.39 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 70.50 | 74.40 | 72.45 | % | 0.85 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 90.00 | 65.60 | 69.50 | 67.55 | 63.25 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 60.50 | 64.50 | 62.50 | 72.20 | 0.00 | 0.00% | 0.66 | 0 | 13 | 0.99 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 55.60 | 59.60 | 57.60 | 73.12 | 0.00 | 0.00% | 0.58 | 0 | 9 | 0.90 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 50.70 | 54.70 | 52.70 | 65.45 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 46.30 | 49.90 | 48.10 | 62.86 | 0.00 | 0.00% | 0.44 | 0 | 68 | 0.77 | 0.98 | 0.00 | -0.03 | 8/4/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 41.80 | 44.80 | 43.30 | 54.90 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.69 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 37.10 | 40.40 | 38.75 | 38.96 | +3.55 | +10.03% | 0.32 | 7 | 17 | 0.66 | 0.94 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 32.80 | 35.40 | 34.10 | 50.97 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.59 | 0.91 | 0.01 | -0.05 | 8/5/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 28.50 | 30.80 | 29.65 | 26.70 | 0.00 | 0.00% | 0.23 | 0 | 188 | 0.45 | 0.87 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 135.00 | 24.20 | 26.70 | 25.45 | 23.80 | +0.80 | +3.48% | 0.19 | 1 | 188 | 0.45 | 0.83 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 140.00 | 19.50 | 22.80 | 21.15 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.42 | 0.78 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 145.00 | 17.30 | 18.90 | 18.10 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 95 | 0.44 | 0.72 | 0.01 | -0.09 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 150.00 | 14.10 | 15.90 | 15.00 | 14.32 | +1.22 | +9.32% | 0.10 | 6 | 116 | 0.44 | 0.65 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 155.00 | 11.00 | 12.10 | 11.55 | 11.70 | +1.40 | +13.60% | 0.07 | 25 | 94 | 0.41 | 0.58 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 160.00 | 8.20 | 9.70 | 8.95 | 9.90 | +1.90 | +23.75% | 0.06 | 268 | 220 | 0.40 | 0.50 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 165.00 | 6.70 | 8.30 | 7.50 | 7.39 | +1.39 | +23.17% | 0.05 | 215 | 702 | 0.42 | 0.43 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 170.00 | 5.20 | 6.10 | 5.65 | 5.55 | +0.95 | +20.66% | 0.03 | 9 | 388 | 0.42 | 0.35 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 175.00 | 4.20 | 4.70 | 4.45 | 3.67 | +0.27 | +7.95% | 0.03 | 19 | 163 | 0.42 | 0.29 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 180.00 | 3.10 | 3.60 | 3.35 | 3.60 | +0.95 | +35.85% | 0.02 | 39 | 650 | 0.42 | 0.24 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 185.00 | 2.40 | 2.65 | 2.53 | 2.67 | +0.07 | +2.70% | 0.01 | 11 | 68 | 0.42 | 0.19 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 190.00 | 1.50 | 2.60 | 2.05 | 1.75 | -0.02 | -1.13% | 0.01 | 2 | 715 | 0.43 | 0.15 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 195.00 | 1.35 | 1.85 | 1.60 | 1.58 | +0.28 | +21.54% | 0.01 | 152 | 241 | 0.44 | 0.12 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 200.00 | 0.75 | 1.85 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 11 | 571 | 0.45 | 0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 210.00 | 0.25 | 1.10 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.43 | 0.05 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 220.00 | 0.10 | 0.75 | 0.43 | 0.45 | -0.25 | -35.72% | 0.00 | 1 | 344 | 0.44 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.53 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.15 | -1.00 | -86.96% | 0.00 | 15 | 80 | 0.55 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.66 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.62 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 0.15 | 0.90 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.53 | -0.02 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.44 | -0.04 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 0.35 | 1.05 | 0.70 | 0.68 | -0.14 | -17.08% | 0.01 | 3 | 305 | 0.46 | -0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 0.75 | 1.35 | 1.05 | 0.80 | -0.55 | -40.75% | 0.01 | 15 | 133 | 0.45 | -0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 1.60 | 1.85 | 1.73 | 1.73 | -0.37 | -17.62% | 0.01 | 51 | 1,647 | 0.45 | -0.13 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 135.00 | 2.35 | 2.70 | 2.53 | 2.35 | -0.78 | -24.92% | 0.02 | 9 | 262 | 0.45 | -0.17 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 140.00 | 3.40 | 4.00 | 3.70 | 3.45 | -0.98 | -22.13% | 0.03 | 24 | 340 | 0.44 | -0.22 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 145.00 | 4.20 | 6.30 | 5.25 | 4.75 | -1.05 | -18.11% | 0.04 | 13 | 259 | 0.44 | -0.28 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 150.00 | 6.60 | 7.90 | 7.25 | 6.50 | -1.30 | -16.67% | 0.05 | 6 | 219 | 0.45 | -0.35 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 155.00 | 8.40 | 9.20 | 8.80 | 8.90 | -1.85 | -17.21% | 0.06 | 49 | 210 | 0.42 | -0.42 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 160.00 | 10.80 | 12.70 | 11.75 | 11.33 | -1.68 | -12.92% | 0.07 | 40 | 95 | 0.43 | -0.50 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 165.00 | 13.00 | 15.00 | 14.00 | 15.12 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.40 | -0.57 | 0.02 | -0.10 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 170.00 | 16.90 | 18.20 | 17.55 | 15.56 | 0.00 | 0.00% | 0.10 | 0 | 538 | 0.41 | -0.65 | 0.01 | -0.09 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 175.00 | 20.60 | 22.40 | 21.50 | 16.29 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.42 | -0.71 | 0.01 | -0.08 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 180.00 | 24.60 | 26.30 | 25.45 | 16.55 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.42 | -0.76 | 0.01 | -0.07 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 185.00 | 28.40 | 30.50 | 29.45 | 20.20 | 0.00 | 0.00% | 0.16 | 0 | 647 | 0.40 | -0.81 | 0.01 | -0.07 | 8/6/2026 | 8/21/2026 4:00:05 PM EST |
| 190.00 | 32.40 | 34.90 | 33.65 | 25.80 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.48 | -0.85 | 0.01 | -0.06 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 195.00 | 37.00 | 40.10 | 38.55 | % | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 8/21/2026 4:00:05 PM EST | |||
| 200.00 | 41.90 | 44.00 | 42.95 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.50 | -0.91 | 0.01 | -0.04 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 210.00 | 51.10 | 53.60 | 52.35 | % | 0.25 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 8/21/2026 4:00:05 PM EST | |||
| 220.00 | 60.90 | 64.10 | 62.50 | % | 0.28 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 230.00 | 70.90 | 74.50 | 72.70 | % | 0.32 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 240.00 | 80.90 | 84.10 | 82.50 | 86.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 8/21/2026 4:00:05 PM EST |
| 250.00 | 90.90 | 94.40 | 92.65 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |