Options Chain for AMPHENOL CORP CL A (APH) - $160.63 as of 8/28/2026 7:06:00 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 | 91.00 | 94.90 | 92.95 | % | 1.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 70.00 | 86.20 | 90.00 | 88.10 | % | 1.26 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 75.00 | 81.00 | 85.10 | 83.05 | % | 1.11 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 80.00 | 76.10 | 80.10 | 78.10 | 76.39 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 85.00 | 71.30 | 75.10 | 73.20 | % | 0.86 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 90.00 | 66.30 | 70.10 | 68.20 | 63.25 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 3:59:59 PM EST |
| 95.00 | 61.30 | 65.10 | 63.20 | 72.20 | 0.00 | 0.00% | 0.67 | 0 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:59 PM EST |
| 100.00 | 56.40 | 60.10 | 58.25 | 73.12 | 0.00 | 0.00% | 0.58 | 0 | 9 | 0.98 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/28/2026 3:59:59 PM EST |
| 105.00 | 51.50 | 55.30 | 53.40 | 65.45 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/28/2026 3:59:59 PM EST |
| 110.00 | 47.10 | 50.40 | 48.75 | 62.86 | 0.00 | 0.00% | 0.44 | 0 | 68 | 0.84 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/28/2026 3:59:59 PM EST |
| 115.00 | 42.50 | 45.40 | 43.95 | 54.90 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.69 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 8/28/2026 3:59:59 PM EST |
| 120.00 | 38.30 | 40.70 | 39.50 | 34.10 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.64 | 0.97 | 0.00 | -0.04 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 125.00 | 33.30 | 36.00 | 34.65 | 50.97 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.59 | 0.94 | 0.00 | -0.05 | 8/5/2026 | 8/28/2026 3:59:59 PM EST |
| 130.00 | 29.00 | 31.50 | 30.25 | 26.70 | 0.00 | 0.00% | 0.23 | 0 | 188 | 0.56 | 0.91 | 0.01 | -0.07 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 135.00 | 24.90 | 27.20 | 26.05 | 25.96 | 0.00 | 0.00% | 0.19 | 0 | 188 | 0.44 | 0.87 | 0.01 | -0.08 | 8/25/2026 | 8/28/2026 3:59:59 PM EST |
| 140.00 | 20.80 | 23.10 | 21.95 | 20.00 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.43 | 0.81 | 0.01 | -0.09 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 145.00 | 17.20 | 19.40 | 18.30 | 20.68 | 0.00 | 0.00% | 0.13 | 0 | 98 | 0.44 | 0.75 | 0.01 | -0.10 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 150.00 | 13.80 | 16.10 | 14.95 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.43 | 0.68 | 0.01 | -0.11 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 155.00 | 10.70 | 12.50 | 11.60 | 11.66 | -2.44 | -17.31% | 0.07 | 1 | 134 | 0.41 | 0.60 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 160.00 | 8.50 | 10.80 | 9.65 | 10.40 | -0.40 | -3.71% | 0.06 | 1 | 439 | 0.44 | 0.51 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 165.00 | 6.00 | 7.30 | 6.65 | 7.04 | -1.76 | -20.00% | 0.04 | 3 | 954 | 0.40 | 0.43 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 170.00 | 4.50 | 5.60 | 5.05 | 5.30 | -0.90 | -14.52% | 0.03 | 6 | 2,370 | 0.40 | 0.35 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 175.00 | 3.50 | 4.10 | 3.80 | 3.90 | -0.90 | -18.75% | 0.02 | 2 | 197 | 0.41 | 0.28 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 180.00 | 2.50 | 3.00 | 2.75 | 2.90 | -0.80 | -21.63% | 0.02 | 9 | 804 | 0.40 | 0.22 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 185.00 | 1.90 | 2.25 | 2.08 | 2.15 | -0.84 | -28.10% | 0.01 | 25 | 88 | 0.41 | 0.16 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 190.00 | 0.45 | 2.15 | 1.30 | 1.60 | -0.72 | -31.04% | 0.01 | 32 | 1,022 | 0.39 | 0.12 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 195.00 | 0.95 | 1.45 | 1.20 | 1.25 | -0.60 | -32.44% | 0.01 | 6 | 391 | 0.43 | 0.09 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 200.00 | 0.60 | 0.95 | 0.78 | 1.05 | -0.23 | -17.97% | 0.00 | 13 | 589 | 0.42 | 0.06 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 210.00 | 0.25 | 1.20 | 0.73 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.46 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.54 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.65 | 0.01 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:59 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 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/28/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/28/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/28/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.71 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.71 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.53 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 115.00 | 0.15 | 0.40 | 0.28 | 0.31 | +0.03 | +10.72% | 0.00 | 1 | 90 | 0.47 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 120.00 | 0.10 | 0.80 | 0.45 | 0.47 | +0.05 | +11.91% | 0.00 | 1 | 742 | 0.44 | -0.03 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 125.00 | 0.55 | 1.05 | 0.80 | 0.80 | +0.12 | +17.65% | 0.01 | 2 | 154 | 0.46 | -0.06 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 130.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.10 | +9.10% | 0.01 | 12 | 1,712 | 0.45 | -0.09 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 135.00 | 1.65 | 2.15 | 1.90 | 1.90 | +0.19 | +11.12% | 0.01 | 3,692 | 293 | 0.44 | -0.13 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 140.00 | 2.55 | 3.00 | 2.78 | 2.72 | +0.22 | +8.80% | 0.02 | 46 | 367 | 0.43 | -0.19 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 145.00 | 3.80 | 4.30 | 4.05 | 3.41 | -0.25 | -6.84% | 0.03 | 25 | 335 | 0.43 | -0.25 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 150.00 | 4.60 | 6.10 | 5.35 | 5.50 | +0.40 | +7.85% | 0.04 | 73 | 261 | 0.41 | -0.32 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 155.00 | 7.50 | 8.20 | 7.85 | 7.95 | +1.05 | +15.22% | 0.05 | 5 | 243 | 0.43 | -0.40 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 160.00 | 9.90 | 11.00 | 10.45 | 9.30 | +0.40 | +4.50% | 0.07 | 3 | 155 | 0.43 | -0.49 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 165.00 | 11.30 | 14.30 | 12.80 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.40 | -0.57 | 0.02 | -0.11 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 170.00 | 15.30 | 17.00 | 16.15 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 538 | 0.40 | -0.65 | 0.02 | -0.10 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 175.00 | 19.20 | 21.00 | 20.10 | 16.29 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.40 | -0.72 | 0.01 | -0.09 | 8/14/2026 | 8/28/2026 3:59:59 PM EST |
| 180.00 | 23.60 | 24.80 | 24.20 | 23.90 | +7.35 | +44.42% | 0.13 | 5 | 41 | 0.41 | -0.78 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 185.00 | 26.70 | 30.40 | 28.55 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 647 | 0.53 | -0.84 | 0.01 | -0.06 | 8/6/2026 | 8/28/2026 3:59:59 PM EST |
| 190.00 | 31.20 | 33.60 | 32.40 | 29.95 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.46 | -0.88 | 0.01 | -0.05 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 195.00 | 35.80 | 39.10 | 37.45 | % | 0.19 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 200.00 | 40.60 | 43.50 | 42.05 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.54 | -0.94 | 0.01 | -0.03 | 8/12/2026 | 8/28/2026 3:59:59 PM EST |
| 210.00 | 50.20 | 52.80 | 51.50 | % | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 220.00 | 60.20 | 64.10 | 62.15 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 230.00 | 70.20 | 74.20 | 72.20 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 240.00 | 80.20 | 83.90 | 82.05 | 86.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 3:59:59 PM EST |
| 250.00 | 90.20 | 94.30 | 92.25 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST |