Options Chain for AMPHENOL CORP CL A (APH) - $77.51 as of 9/17/2026 7:06:48 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 | 43.90 | 47.80 | 45.85 | % | 1.41 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 35.00 | 41.40 | 45.30 | 43.35 | % | 1.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 37.50 | 39.60 | 42.90 | 41.25 | % | 1.10 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 40.00 | 36.50 | 40.30 | 38.40 | 43.27 | 0.00 | 0.00% | 0.96 | 0 | 48 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:52 PM EST |
| 42.50 | 34.00 | 37.80 | 35.90 | % | 0.84 | 0 | 76 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 45.00 | 31.60 | 35.40 | 33.50 | % | 0.74 | 0 | 60 | 1.20 | 0.99 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 47.50 | 29.10 | 32.90 | 31.00 | % | 0.65 | 0 | 32 | 1.10 | 0.99 | 0.00 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 50.00 | 27.30 | 30.50 | 28.90 | 28.27 | 0.00 | 0.00% | 0.58 | 0 | 60 | 1.03 | 0.99 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 3:59:52 PM EST |
| 52.50 | 24.40 | 28.20 | 26.30 | % | 0.50 | 0 | 6 | 0.98 | 0.98 | 0.00 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 55.00 | 21.90 | 25.70 | 23.80 | 29.01 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.89 | 0.97 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 57.50 | 19.60 | 23.40 | 21.50 | % | 0.37 | 0 | 6 | 0.84 | 0.95 | 0.01 | -0.02 | 9/17/2026 3:59:52 PM EST | |||
| 60.00 | 17.60 | 21.10 | 19.35 | 20.56 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.78 | 0.92 | 0.01 | -0.02 | 9/14/2026 | 9/17/2026 3:59:52 PM EST |
| 62.50 | 15.90 | 17.80 | 16.85 | % | 0.27 | 0 | 128 | 0.60 | 0.89 | 0.01 | -0.03 | 9/17/2026 3:59:52 PM EST | |||
| 65.00 | 14.10 | 15.40 | 14.75 | % | 0.23 | 0 | 58 | 0.43 | 0.85 | 0.01 | -0.03 | 9/17/2026 3:59:52 PM EST | |||
| 67.50 | 12.00 | 13.40 | 12.70 | 13.10 | -0.60 | -4.38% | 0.19 | 2 | 92 | 0.43 | 0.81 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 70.00 | 10.30 | 11.50 | 10.90 | 10.89 | -1.11 | -9.25% | 0.16 | 20 | 816 | 0.44 | 0.76 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 72.50 | 8.60 | 10.20 | 9.40 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.45 | 0.70 | 0.02 | -0.05 | 9/15/2026 | 9/17/2026 3:59:52 PM EST |
| 75.00 | 7.70 | 8.60 | 8.15 | 7.65 | -0.04 | -0.52% | 0.11 | 21 | 258 | 0.47 | 0.64 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 77.50 | 6.20 | 7.00 | 6.60 | 6.40 | -0.60 | -8.58% | 0.09 | 4 | 196 | 0.46 | 0.57 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 80.00 | 5.30 | 6.10 | 5.70 | 5.32 | +0.22 | +4.32% | 0.07 | 51 | 1,415 | 0.47 | 0.51 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 82.50 | 4.10 | 4.60 | 4.35 | 4.70 | +0.40 | +9.31% | 0.05 | 50 | 1,676 | 0.45 | 0.45 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 85.00 | 3.40 | 3.90 | 3.65 | 3.55 | +0.22 | +6.61% | 0.04 | 41 | 1,172 | 0.46 | 0.39 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 87.50 | 2.80 | 3.40 | 3.10 | 2.85 | +0.25 | +9.62% | 0.04 | 16 | 2,344 | 0.47 | 0.33 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 90.00 | 2.15 | 2.45 | 2.30 | 2.15 | +0.10 | +4.88% | 0.03 | 70 | 4,090 | 0.45 | 0.28 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 92.50 | 1.65 | 2.10 | 1.88 | 1.75 | +0.03 | +1.75% | 0.02 | 21 | 417 | 0.46 | 0.23 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 95.00 | 1.30 | 1.55 | 1.43 | 1.42 | +0.21 | +17.36% | 0.02 | 20 | 1,848 | 0.46 | 0.20 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 97.50 | 0.95 | 1.40 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.46 | 0.16 | 0.02 | -0.03 | 9/14/2026 | 9/17/2026 3:59:52 PM EST |
| 100.00 | 0.75 | 1.10 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 920 | 0.46 | 0.14 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 3:59:52 PM EST |
| 105.00 | 0.35 | 1.10 | 0.73 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 631 | 0.49 | 0.09 | 0.01 | -0.02 | 9/15/2026 | 9/17/2026 3:59:52 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.02 | +4.66% | 0.00 | 1 | 1,808 | 0.49 | 0.06 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.58 | 0.04 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.61 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/17/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.63 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 890 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.81 | -0.01 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.82 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.71 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 110 | 0.61 | -0.02 | 0.00 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3,825 | 0.60 | -0.03 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 3:59:52 PM EST |
| 57.50 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.51 | -0.05 | 0.01 | -0.02 | 9/16/2026 | 9/17/2026 3:59:52 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.65 | +0.20 | +44.45% | 0.01 | 5 | 1,738 | 0.48 | -0.08 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 62.50 | 0.55 | 1.05 | 0.80 | 1.10 | +0.20 | +22.23% | 0.01 | 15,208 | 365 | 0.47 | -0.11 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 65.00 | 1.10 | 1.45 | 1.28 | 1.32 | -0.23 | -14.84% | 0.02 | 18 | 560 | 0.48 | -0.15 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 67.50 | 1.70 | 1.95 | 1.83 | 1.85 | -0.15 | -7.50% | 0.03 | 2 | 927 | 0.48 | -0.19 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 70.00 | 2.35 | 2.90 | 2.63 | 2.50 | -0.17 | -6.37% | 0.04 | 5 | 1,036 | 0.49 | -0.24 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 72.50 | 2.75 | 3.50 | 3.13 | 3.40 | -0.45 | -11.69% | 0.04 | 9 | 565 | 0.46 | -0.30 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.40 | -0.20 | -4.35% | 0.06 | 40 | 886 | 0.47 | -0.36 | 0.02 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 77.50 | 5.20 | 5.70 | 5.45 | 5.40 | -0.60 | -10.00% | 0.07 | 62 | 1,053 | 0.47 | -0.43 | 0.03 | -0.05 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 80.00 | 6.40 | 7.00 | 6.70 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 628 | 0.46 | -0.49 | 0.03 | -0.05 | 9/16/2026 | 9/17/2026 3:59:52 PM EST |
| 82.50 | 7.50 | 8.70 | 8.10 | 8.61 | 0.00 | 0.00% | 0.10 | 0 | 603 | 0.46 | -0.55 | 0.03 | -0.05 | 9/15/2026 | 9/17/2026 3:59:52 PM EST |
| 85.00 | 9.40 | 10.30 | 9.85 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 273 | 0.46 | -0.61 | 0.03 | -0.05 | 9/15/2026 | 9/17/2026 3:59:52 PM EST |
| 87.50 | 10.60 | 12.70 | 11.65 | 11.67 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.46 | -0.67 | 0.02 | -0.04 | 9/16/2026 | 9/17/2026 3:59:52 PM EST |
| 90.00 | 13.20 | 14.90 | 14.05 | 10.05 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.51 | -0.72 | 0.02 | -0.04 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 92.50 | 14.60 | 16.80 | 15.70 | 14.28 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.47 | -0.77 | 0.02 | -0.04 | 9/3/2026 | 9/17/2026 3:59:52 PM EST |
| 95.00 | 16.70 | 19.10 | 17.90 | 0.24 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.60 | -0.80 | 0.02 | -0.03 | 9/2/2026 | 9/17/2026 3:59:52 PM EST |
| 97.50 | 19.40 | 21.30 | 20.35 | % | 0.21 | 0 | 6 | 0.51 | -0.84 | 0.02 | -0.03 | 9/17/2026 3:59:52 PM EST | |||
| 100.00 | 21.00 | 23.60 | 22.30 | 0.48 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.64 | -0.86 | 0.01 | -0.03 | 8/31/2026 | 9/17/2026 3:59:52 PM EST |
| 105.00 | 25.20 | 28.40 | 26.80 | 0.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.02 | 8/24/2026 | 9/17/2026 3:59:52 PM EST |
| 110.00 | 30.00 | 33.90 | 31.95 | 0.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 9/2/2026 | 9/17/2026 3:59:52 PM EST |
| 115.00 | 35.00 | 38.80 | 36.90 | 0.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 9/2/2026 | 9/17/2026 3:59:52 PM EST |
| 120.00 | 40.60 | 43.80 | 42.20 | 1.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 9/2/2026 | 9/17/2026 3:59:52 PM EST |
| 125.00 | 44.90 | 48.80 | 46.85 | 2.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:52 PM EST |