Options Chain for AMPHENOL CORP CL A (APH) - $84.09 as of 9/27/2026 8:13:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 49.80 | 53.80 | 51.80 | % | 1.59 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 35.00 | 47.40 | 51.30 | 49.35 | % | 1.41 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 37.50 | 44.70 | 48.40 | 46.55 | % | 1.24 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 40.00 | 42.50 | 46.30 | 44.40 | 43.27 | 0.00 | 0.00% | 1.11 | 0 | 48 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:02 PM EST |
| 42.50 | 40.40 | 43.50 | 41.95 | 37.49 | 0.00 | 0.00% | 0.99 | 0 | 76 | 1.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 45.00 | 37.90 | 41.00 | 39.45 | % | 0.88 | 0 | 60 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 47.50 | 35.00 | 38.90 | 36.95 | % | 0.78 | 0 | 32 | 1.26 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 50.00 | 32.50 | 36.00 | 34.25 | 28.27 | 0.00 | 0.00% | 0.69 | 0 | 60 | 1.04 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 4:00:02 PM EST |
| 52.50 | 30.50 | 33.60 | 32.05 | % | 0.61 | 0 | 6 | 0.98 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 55.00 | 27.60 | 31.30 | 29.45 | 29.60 | +1.80 | +6.48% | 0.54 | 20 | 9 | 0.93 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 57.50 | 25.50 | 29.00 | 27.25 | % | 0.47 | 0 | 6 | 0.93 | 0.98 | 0.00 | -0.02 | 9/25/2026 4:00:02 PM EST | |||
| 60.00 | 24.00 | 26.00 | 25.00 | 23.50 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.76 | 0.97 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 62.50 | 21.40 | 23.70 | 22.55 | 19.50 | 0.00 | 0.00% | 0.36 | 0 | 67 | 0.71 | 0.95 | 0.01 | -0.03 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 19.40 | 20.70 | 20.05 | 20.60 | % | 0.31 | 1 | 58 | 0.57 | 0.93 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 67.50 | 17.00 | 19.10 | 18.05 | 13.10 | 0.00 | 0.00% | 0.27 | 0 | 94 | 0.63 | 0.90 | 0.01 | -0.03 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 15.40 | 16.20 | 15.80 | 15.50 | +0.80 | +5.45% | 0.23 | 4 | 818 | 0.47 | 0.87 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 72.50 | 13.40 | 14.60 | 14.00 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.50 | 0.83 | 0.02 | -0.05 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 11.50 | 12.50 | 12.00 | 11.83 | +1.58 | +15.42% | 0.16 | 15 | 251 | 0.48 | 0.78 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 77.50 | 9.80 | 12.00 | 10.90 | 10.05 | +1.45 | +16.86% | 0.14 | 3 | 195 | 0.53 | 0.72 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 8.20 | 8.90 | 8.55 | 8.60 | +0.75 | +9.56% | 0.11 | 46 | 7,165 | 0.46 | 0.66 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 82.50 | 6.90 | 7.90 | 7.40 | 7.15 | +0.40 | +5.93% | 0.09 | 20 | 1,777 | 0.48 | 0.60 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 5.70 | 6.20 | 5.95 | 5.92 | +0.42 | +7.64% | 0.07 | 60 | 1,303 | 0.46 | 0.53 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 87.50 | 4.40 | 6.10 | 5.25 | 4.84 | +0.93 | +23.79% | 0.06 | 16 | 2,589 | 0.49 | 0.47 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 90.00 | 3.70 | 4.20 | 3.95 | 3.90 | +0.15 | +4.00% | 0.04 | 68 | 4,309 | 0.46 | 0.40 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 92.50 | 2.95 | 3.40 | 3.18 | 3.16 | +0.20 | +6.76% | 0.03 | 157 | 1,114 | 0.46 | 0.34 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 2.35 | 2.70 | 2.53 | 2.50 | +0.13 | +5.49% | 0.03 | 31 | 2,942 | 0.46 | 0.29 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 97.50 | 1.85 | 2.05 | 1.95 | 1.95 | +0.10 | +5.41% | 0.02 | 48 | 398 | 0.45 | 0.24 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.04 | +2.65% | 0.02 | 26 | 1,334 | 0.46 | 0.20 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.10 | +10.53% | 0.01 | 20 | 613 | 0.46 | 0.13 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 0.45 | 0.85 | 0.65 | 0.60 | -0.03 | -4.77% | 0.01 | 2 | 1,813 | 0.47 | 0.08 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.43 | 0.06 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.55 | 0.03 | 0.00 | -0.01 | 9/4/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.56 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 74 | 1.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 890 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 246 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.74 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/25/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.74 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 0.66 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 20 | 3,825 | 0.63 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.56 | -0.02 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 0.58 | -0.03 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 62.50 | 0.20 | 0.45 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 8 | 15,409 | 0.48 | -0.05 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.13 | -20.64% | 0.01 | 17 | 36,963 | 0.49 | -0.07 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 67.50 | 0.65 | 0.85 | 0.75 | 0.77 | -0.23 | -23.00% | 0.01 | 3 | 916 | 0.48 | -0.10 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 0.95 | 1.25 | 1.10 | 1.14 | -0.26 | -18.58% | 0.02 | 39 | 1,257 | 0.47 | -0.13 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 72.50 | 1.50 | 1.80 | 1.65 | 1.65 | -0.31 | -15.82% | 0.02 | 35 | 739 | 0.48 | -0.17 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 2.10 | 2.35 | 2.23 | 2.23 | -0.54 | -19.50% | 0.03 | 21 | 928 | 0.47 | -0.22 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 77.50 | 2.80 | 3.20 | 3.00 | 3.00 | -0.50 | -14.29% | 0.04 | 10 | 1,276 | 0.47 | -0.28 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 3.20 | 4.20 | 3.70 | 3.85 | -0.75 | -16.31% | 0.05 | 9 | 721 | 0.45 | -0.34 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 82.50 | 4.70 | 5.20 | 4.95 | 4.90 | -0.70 | -12.50% | 0.06 | 5 | 658 | 0.46 | -0.40 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 6.00 | 6.50 | 6.25 | 6.20 | -0.70 | -10.15% | 0.07 | 20 | 283 | 0.46 | -0.47 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 87.50 | 5.70 | 8.10 | 6.90 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.40 | -0.53 | 0.03 | -0.06 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 90.00 | 8.10 | 9.60 | 8.85 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.43 | -0.60 | 0.03 | -0.06 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 92.50 | 10.60 | 11.30 | 10.95 | 14.28 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.46 | -0.66 | 0.02 | -0.05 | 9/3/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 12.50 | 13.30 | 12.90 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.46 | -0.71 | 0.02 | -0.05 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 97.50 | 14.00 | 15.40 | 14.70 | % | 0.15 | 0 | 6 | 0.44 | -0.76 | 0.02 | -0.05 | 9/25/2026 4:00:02 PM EST | |||
| 100.00 | 16.10 | 17.90 | 17.00 | 0.48 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.45 | -0.80 | 0.02 | -0.04 | 8/31/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 20.00 | 22.20 | 21.10 | 0.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.03 | 8/24/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 25.10 | 27.20 | 26.15 | 0.61 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.02 | 9/2/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 29.90 | 31.70 | 30.80 | 0.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 9/2/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 33.90 | 37.80 | 35.85 | 1.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 9/2/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 38.90 | 42.80 | 40.85 | 2.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 9/2/2026 | 9/25/2026 4:00:02 PM EST |