Options Chain for AMPHENOL CORP CL A (APH) - $74.76 as of 11/9/2026 9:00:28 AM 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 | 46.40 | 50.50 | 48.45 | % | 1.49 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 35.00 | 43.90 | 48.00 | 45.95 | 45.60 | 0.00 | 0.00% | 1.31 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:48 PM EST |
| 37.50 | 41.40 | 45.50 | 43.45 | 42.72 | 0.00 | 0.00% | 1.16 | 0 | 82 | 1.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/9/2026 3:59:48 PM EST |
| 40.00 | 38.90 | 43.00 | 40.95 | % | 1.02 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 42.50 | 36.70 | 40.50 | 38.60 | % | 0.91 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 45.00 | 34.00 | 37.40 | 35.70 | % | 0.79 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 47.50 | 31.50 | 34.90 | 33.20 | 35.70 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 11/9/2026 3:59:48 PM EST |
| 50.00 | 29.00 | 32.60 | 30.80 | 28.50 | -8.30 | -22.56% | 0.62 | 10 | 40 | 1.29 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 52.50 | 26.60 | 30.20 | 28.40 | 22.20 | 0.00 | 0.00% | 0.54 | 0 | 34 | 1.17 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 11/9/2026 3:59:48 PM EST |
| 55.00 | 24.10 | 27.80 | 25.95 | 18.71 | 0.00 | 0.00% | 0.47 | 0 | 68 | 1.13 | 0.99 | 0.00 | -0.01 | 10/22/2026 | 11/9/2026 3:59:48 PM EST |
| 57.50 | 21.70 | 24.40 | 23.05 | 31.55 | 0.00 | 0.00% | 0.40 | 0 | 44 | 0.84 | 0.98 | 0.00 | -0.01 | 10/6/2026 | 11/9/2026 3:59:48 PM EST |
| 60.00 | 19.80 | 22.00 | 20.90 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 63 | 0.78 | 0.97 | 0.00 | -0.02 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 62.50 | 18.00 | 19.70 | 18.85 | 13.20 | 0.00 | 0.00% | 0.30 | 0 | 46 | 0.74 | 0.95 | 0.01 | -0.02 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 65.00 | 16.00 | 17.40 | 16.70 | 9.97 | 0.00 | 0.00% | 0.26 | 0 | 194 | 0.69 | 0.92 | 0.01 | -0.03 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 67.50 | 13.50 | 15.00 | 14.25 | 8.47 | 0.00 | 0.00% | 0.21 | 0 | 711 | 0.62 | 0.89 | 0.01 | -0.04 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 70.00 | 11.60 | 12.90 | 12.25 | 10.00 | +2.42 | +31.93% | 0.17 | 10 | 1,733 | 0.48 | 0.84 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 72.50 | 9.90 | 10.90 | 10.40 | 10.25 | +4.75 | +86.37% | 0.14 | 10 | 292 | 0.49 | 0.78 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 75.00 | 7.90 | 9.00 | 8.45 | 8.60 | +4.03 | +88.19% | 0.11 | 3 | 1,241 | 0.47 | 0.72 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 77.50 | 6.40 | 7.30 | 6.85 | 6.88 | +3.33 | +93.81% | 0.09 | 2,506 | 3,988 | 0.47 | 0.65 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 80.00 | 5.30 | 5.70 | 5.50 | 5.60 | +3.03 | +117.90% | 0.07 | 6,236 | 5,451 | 0.47 | 0.57 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 82.50 | 4.00 | 4.50 | 4.25 | 4.10 | +2.25 | +121.63% | 0.05 | 10 | 980 | 0.46 | 0.49 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 85.00 | 3.00 | 3.40 | 3.20 | 3.09 | +1.82 | +143.31% | 0.04 | 6,695 | 5,110 | 0.45 | 0.41 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 87.50 | 2.15 | 2.50 | 2.33 | 2.31 | +1.41 | +156.67% | 0.03 | 1,322 | 1,182 | 0.44 | 0.33 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 90.00 | 1.50 | 1.80 | 1.65 | 1.65 | +0.95 | +135.72% | 0.02 | 1,434 | 5,643 | 0.43 | 0.26 | 0.03 | -0.05 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 92.50 | 1.00 | 1.30 | 1.15 | 1.10 | +0.68 | +161.91% | 0.01 | 141 | 836 | 0.43 | 0.20 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 95.00 | 0.65 | 0.85 | 0.75 | 0.74 | +0.48 | +184.62% | 0.01 | 35 | 2,141 | 0.42 | 0.15 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 97.50 | 0.25 | 0.65 | 0.45 | 0.41 | +0.21 | +105.00% | 0.00 | 4,111 | 7,803 | 0.40 | 0.11 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.15 | +75.00% | 0.00 | 4 | 1,725 | 0.43 | 0.08 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 0.50 | 0.04 | 0.01 | -0.01 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.53 | 0.02 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.57 | 0.01 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 3:59:48 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 | 0.90 | 0.45 | % | 0.01 | 0 | 84 | 1.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 102 | 1.59 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/9/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/9/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.85 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/9/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.46 | -69.70% | 0.00 | 1 | 169 | 0.75 | -0.01 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.16 | -0.35 | -68.63% | 0.00 | 12 | 1,278 | 0.68 | -0.02 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.30 | -54.55% | 0.01 | 34 | 645 | 0.59 | -0.03 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 62.50 | 0.30 | 0.60 | 0.45 | 0.39 | -0.76 | -66.09% | 0.01 | 18 | 671 | 0.56 | -0.05 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.93 | -60.79% | 0.01 | 33 | 2,893 | 0.53 | -0.08 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 67.50 | 0.40 | 1.05 | 0.73 | 0.90 | -1.35 | -60.00% | 0.01 | 55 | 1,802 | 0.53 | -0.11 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 70.00 | 0.90 | 1.30 | 1.10 | 1.32 | -1.63 | -55.26% | 0.02 | 96 | 3,609 | 0.48 | -0.16 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 72.50 | 1.55 | 1.85 | 1.70 | 1.73 | -1.67 | -49.12% | 0.02 | 433 | 2,437 | 0.49 | -0.22 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 75.00 | 2.30 | 2.55 | 2.43 | 2.45 | -2.57 | -51.20% | 0.03 | 28 | 1,420 | 0.48 | -0.28 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 77.50 | 3.00 | 3.60 | 3.30 | 3.53 | -3.22 | -47.71% | 0.04 | 17 | 673 | 0.48 | -0.35 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 80.00 | 4.10 | 4.60 | 4.35 | 4.32 | -3.58 | -45.32% | 0.05 | 415 | 1,665 | 0.47 | -0.43 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 82.50 | 3.80 | 6.70 | 5.25 | 8.86 | -1.07 | -10.78% | 0.06 | 2 | 504 | 0.43 | -0.51 | 0.03 | -0.06 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 85.00 | 6.60 | 8.20 | 7.40 | 12.08 | 0.00 | 0.00% | 0.09 | 0 | 233 | 0.49 | -0.59 | 0.03 | -0.06 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 87.50 | 8.00 | 10.60 | 9.30 | 15.14 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.51 | -0.67 | 0.03 | -0.06 | 10/22/2026 | 11/9/2026 3:59:48 PM EST |
| 90.00 | 9.90 | 11.80 | 10.85 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.47 | -0.74 | 0.03 | -0.05 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 92.50 | 11.90 | 14.00 | 12.95 | 10.94 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.47 | -0.80 | 0.02 | -0.04 | 10/13/2026 | 11/9/2026 3:59:48 PM EST |
| 95.00 | 13.20 | 16.10 | 14.65 | 0.65 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.62 | -0.85 | 0.02 | -0.04 | 8/24/2026 | 11/9/2026 3:59:48 PM EST |
| 97.50 | 16.10 | 18.20 | 17.15 | % | 0.18 | 0 | 28 | 0.62 | -0.89 | 0.02 | -0.03 | 11/9/2026 3:59:48 PM EST | |||
| 100.00 | 18.80 | 21.20 | 20.00 | 22.80 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.74 | -0.92 | 0.01 | -0.02 | 9/15/2026 | 11/9/2026 3:59:48 PM EST |
| 105.00 | 22.10 | 26.20 | 24.15 | 0.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 9/1/2026 | 11/9/2026 3:59:48 PM EST |
| 110.00 | 27.20 | 31.10 | 29.15 | 29.78 | +28.45 | +2,139.10% | 0.27 | 4 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 115.00 | 32.20 | 36.10 | 34.15 | 36.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.99 | -0.99 | 0.00 | 0.00 | 9/14/2026 | 11/9/2026 3:59:48 PM EST |
| 120.00 | 37.10 | 41.20 | 39.15 | 2.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 11/9/2026 3:59:48 PM EST |
| 125.00 | 42.10 | 46.20 | 44.15 | 2.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 11/9/2026 3:59:48 PM EST |