Options Chain for AMPHENOL CORP NEW CL A (APH) - $150.99 as of 1/26/2026 3:50:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.10 | 78.10 | 76.10 | 73.85 | 0.00 | 0.00% | 0.95 | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 3:59:49 PM EST |
| 85.00 | 69.00 | 73.00 | 71.00 | % | 0.84 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/26/2026 3:59:49 PM EST | |||
| 90.00 | 64.20 | 68.10 | 66.15 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 1/26/2026 3:59:49 PM EST | |||
| 95.00 | 59.20 | 63.20 | 61.20 | % | 0.64 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 1/26/2026 3:59:49 PM EST | |||
| 100.00 | 54.30 | 58.20 | 56.25 | 54.00 | +6.75 | +14.29% | 0.56 | 2 | 3 | 0.94 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 105.00 | 49.40 | 53.30 | 51.35 | 42.44 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.87 | 0.98 | 0.00 | -0.02 | 1/14/2026 | 1/26/2026 3:59:49 PM EST |
| 110.00 | 44.60 | 48.50 | 46.55 | 43.41 | 0.00 | 0.00% | 0.42 | 0 | 42 | 0.80 | 0.97 | 0.00 | -0.03 | 1/20/2026 | 1/26/2026 3:59:49 PM EST |
| 115.00 | 40.30 | 43.00 | 41.65 | 39.55 | 0.00 | 0.00% | 0.36 | 0 | 168 | 0.68 | 0.96 | 0.00 | -0.04 | 1/21/2026 | 1/26/2026 3:59:49 PM EST |
| 120.00 | 35.20 | 39.10 | 37.15 | 33.72 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.70 | 0.93 | 0.00 | -0.05 | 1/20/2026 | 1/26/2026 3:59:49 PM EST |
| 125.00 | 31.20 | 33.80 | 32.50 | 30.55 | 0.00 | 0.00% | 0.26 | 0 | 194 | 0.41 | 0.90 | 0.01 | -0.06 | 1/21/2026 | 1/26/2026 3:59:49 PM EST |
| 130.00 | 26.30 | 29.40 | 27.85 | 27.65 | +3.76 | +15.74% | 0.21 | 2 | 60 | 0.39 | 0.86 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 135.00 | 23.20 | 24.50 | 23.85 | 24.10 | +3.80 | +18.72% | 0.18 | 3 | 162 | 0.44 | 0.82 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 140.00 | 18.70 | 22.20 | 20.45 | 20.63 | +3.63 | +21.36% | 0.15 | 10 | 834 | 0.45 | 0.76 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 145.00 | 16.50 | 17.80 | 17.15 | 14.94 | +0.79 | +5.59% | 0.12 | 14 | 358 | 0.46 | 0.70 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 150.00 | 13.60 | 14.10 | 13.85 | 13.74 | +2.84 | +26.06% | 0.09 | 17 | 349 | 0.44 | 0.63 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 155.00 | 10.80 | 11.70 | 11.25 | 11.15 | +2.65 | +31.18% | 0.07 | 65 | 574 | 0.45 | 0.56 | 0.02 | -0.11 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 160.00 | 6.60 | 10.00 | 8.30 | 8.70 | +2.50 | +40.33% | 0.05 | 14 | 641 | 0.41 | 0.48 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 165.00 | 6.50 | 7.10 | 6.80 | 6.65 | +1.65 | +33.00% | 0.04 | 1,073 | 254 | 0.43 | 0.41 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 170.00 | 5.00 | 5.50 | 5.25 | 5.20 | +1.66 | +46.90% | 0.03 | 83 | 3,279 | 0.43 | 0.34 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 175.00 | 3.70 | 4.30 | 4.00 | 3.90 | +1.35 | +52.95% | 0.02 | 22 | 271 | 0.43 | 0.28 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 180.00 | 2.85 | 3.60 | 3.23 | 2.82 | +0.87 | +44.62% | 0.02 | 31 | 70 | 0.44 | 0.22 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 185.00 | 2.10 | 2.65 | 2.38 | 2.20 | +0.61 | +38.37% | 0.01 | 1,115 | 10 | 0.44 | 0.18 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 190.00 | 1.50 | 2.60 | 2.05 | 1.40 | +0.20 | +16.67% | 0.01 | 13 | 35 | 0.46 | 0.14 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 195.00 | 0.35 | 2.30 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | 0.12 | 0.01 | -0.05 | 1/16/2026 | 1/26/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.04 | 1/26/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.05 | 0.00 | -0.03 | 1/20/2026 | 1/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 1/26/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/26/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/26/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/26/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.02 | 0.00 | -0.02 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.80 | -0.03 | 0.00 | -0.03 | 1/21/2026 | 1/26/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 6 | 296 | 0.63 | -0.04 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 120.00 | 0.25 | 2.45 | 1.35 | 1.15 | -0.36 | -23.85% | 0.01 | 1 | 223 | 0.52 | -0.07 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 125.00 | 0.25 | 1.85 | 1.05 | 1.35 | -0.70 | -34.15% | 0.01 | 6 | 305 | 0.43 | -0.10 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 130.00 | 1.25 | 2.20 | 1.73 | 2.05 | -0.50 | -19.61% | 0.01 | 3 | 306 | 0.45 | -0.14 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 135.00 | 2.75 | 3.10 | 2.93 | 2.82 | -0.98 | -25.79% | 0.02 | 33 | 736 | 0.47 | -0.18 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 140.00 | 3.90 | 4.70 | 4.30 | 4.06 | -1.00 | -19.77% | 0.03 | 33 | 219 | 0.47 | -0.24 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 145.00 | 5.40 | 5.80 | 5.60 | 5.72 | -1.38 | -19.44% | 0.04 | 8 | 149 | 0.45 | -0.30 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 150.00 | 7.30 | 8.10 | 7.70 | 7.40 | -1.90 | -20.43% | 0.05 | 1,007 | 89 | 0.46 | -0.37 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 155.00 | 9.50 | 11.70 | 10.60 | 10.80 | -1.30 | -10.75% | 0.07 | 3 | 52 | 0.48 | -0.44 | 0.02 | -0.11 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 160.00 | 11.10 | 12.80 | 11.95 | 12.20 | -2.10 | -14.69% | 0.07 | 5 | 20 | 0.42 | -0.52 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 165.00 | 13.50 | 17.00 | 15.25 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.43 | -0.59 | 0.02 | -0.10 | 1/15/2026 | 1/26/2026 3:59:49 PM EST |
| 170.00 | 17.60 | 20.30 | 18.95 | 33.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.09 | 12/24/2025 | 1/26/2026 3:59:49 PM EST |
| 175.00 | 21.40 | 24.30 | 22.85 | 46.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.72 | 0.01 | -0.09 | 12/17/2025 | 1/26/2026 3:59:49 PM EST |
| 180.00 | 24.70 | 28.70 | 26.70 | % | 0.15 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.08 | 1/26/2026 3:59:49 PM EST | |||
| 185.00 | 29.10 | 33.00 | 31.05 | % | 0.17 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.07 | 1/26/2026 3:59:49 PM EST | |||
| 190.00 | 33.40 | 37.40 | 35.40 | % | 0.19 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.06 | 1/26/2026 3:59:49 PM EST | |||
| 195.00 | 38.10 | 42.00 | 40.05 | % | 0.21 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.05 | 1/26/2026 3:59:49 PM EST | |||
| 200.00 | 42.80 | 46.80 | 44.80 | % | 0.22 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.04 | 1/26/2026 3:59:49 PM EST | |||
| 210.00 | 52.50 | 56.40 | 54.45 | % | 0.26 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 1/26/2026 3:59:49 PM EST |