Options Chain for AMPHENOL CORP CL A (APH) - $131.50 as of 3/16/2026 7:00:59 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 | 55.20 | 59.00 | 57.10 | 53.84 | 0.00 | 0.00% | 0.71 | 0 | 19 | 4.03 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:52 PM EST |
| 85.00 | 51.00 | 54.00 | 52.50 | 47.77 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:52 PM EST |
| 90.00 | 46.00 | 49.00 | 47.50 | 43.79 | 0.00 | 0.00% | 0.53 | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 95.00 | 41.00 | 44.00 | 42.50 | % | 0.45 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 100.00 | 36.10 | 38.40 | 37.25 | 31.90 | 0.00 | 0.00% | 0.37 | 0 | 29 | 2.35 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:52 PM EST |
| 105.00 | 31.00 | 33.60 | 32.30 | 25.92 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:52 PM EST |
| 110.00 | 26.10 | 29.10 | 27.60 | 42.52 | 0.00 | 0.00% | 0.25 | 0 | 44 | 2.07 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/16/2026 3:59:52 PM EST |
| 115.00 | 21.20 | 23.60 | 22.40 | 23.90 | +2.60 | +12.21% | 0.19 | 4 | 367 | 1.58 | 0.98 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 120.00 | 16.50 | 18.80 | 17.65 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.37 | 0.95 | 0.01 | -0.17 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 125.00 | 11.80 | 13.80 | 12.80 | 12.39 | +2.40 | +24.03% | 0.10 | 5 | 242 | 1.08 | 0.88 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 130.00 | 7.50 | 9.00 | 8.25 | 8.45 | +1.58 | +23.00% | 0.06 | 261 | 718 | 0.68 | 0.77 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 135.00 | 4.30 | 5.20 | 4.75 | 5.80 | +2.05 | +54.67% | 0.04 | 1,056 | 646 | 0.66 | 0.60 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 140.00 | 2.45 | 3.00 | 2.73 | 2.83 | +0.88 | +45.13% | 0.02 | 255 | 1,840 | 0.64 | 0.39 | 0.04 | -0.46 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 145.00 | 0.75 | 1.35 | 1.05 | 1.22 | +0.41 | +50.62% | 0.01 | 228 | 3,082 | 0.62 | 0.20 | 0.03 | -0.32 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 150.00 | 0.30 | 0.65 | 0.48 | 0.56 | +0.16 | +40.00% | 0.00 | 2,736 | 1,937 | 0.67 | 0.08 | 0.02 | -0.18 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 2,300 | 3,875 | 0.68 | 0.03 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 193 | 2,309 | 0.75 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 165.00 | 0.10 | 0.95 | 0.53 | 0.10 | -0.01 | -9.10% | 0.00 | 282 | 1,527 | 0.89 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.16 | +320.00% | 0.00 | 30 | 6,866 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,979 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.84 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 3,881 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 88 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.17 | -50.00% | 0.00 | 5 | 1,421 | 1.13 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.30 | -54.55% | 0.00 | 55 | 2,099 | 1.04 | -0.02 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 120.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.41 | -47.68% | 0.00 | 65 | 7,023 | 0.90 | -0.05 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 125.00 | 0.75 | 0.95 | 0.85 | 0.75 | -0.87 | -53.71% | 0.01 | 2,001 | 5,357 | 0.83 | -0.12 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 130.00 | 1.30 | 1.70 | 1.50 | 1.50 | -1.50 | -50.00% | 0.01 | 1,828 | 5,155 | 0.73 | -0.23 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 135.00 | 2.50 | 3.40 | 2.95 | 2.90 | -2.00 | -40.82% | 0.02 | 2,021 | 3,615 | 0.68 | -0.40 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 140.00 | 5.00 | 5.90 | 5.45 | 5.50 | -2.60 | -32.10% | 0.04 | 47 | 4,926 | 0.65 | -0.61 | 0.04 | -0.46 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 145.00 | 8.30 | 9.60 | 8.95 | 8.99 | -3.31 | -26.92% | 0.06 | 3 | 2,010 | 0.59 | -0.80 | 0.03 | -0.32 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 150.00 | 12.00 | 14.50 | 13.25 | 14.27 | -2.43 | -14.56% | 0.09 | 1 | 1,176 | 0.99 | -0.92 | 0.02 | -0.18 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 155.00 | 16.30 | 19.30 | 17.80 | 17.65 | -2.04 | -10.37% | 0.11 | 4 | 167 | 1.14 | -0.97 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 160.00 | 21.80 | 24.10 | 22.95 | 22.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.26 | -0.99 | 0.00 | -0.03 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 165.00 | 26.30 | 29.00 | 27.65 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 3:59:52 PM EST |
| 170.00 | 31.50 | 34.10 | 32.80 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:52 PM EST |
| 175.00 | 36.10 | 39.30 | 37.70 | 41.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 180.00 | 41.10 | 44.60 | 42.85 | 41.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 185.00 | 46.10 | 49.90 | 48.00 | 56.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:52 PM EST |
| 190.00 | 51.10 | 54.90 | 53.00 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 195.00 | 56.10 | 59.90 | 58.00 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 200.00 | 61.10 | 64.90 | 63.00 | 55.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:52 PM EST |
| 210.00 | 71.10 | 74.70 | 72.90 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST |