Options Chain for AMPHENOL CORP CL A (APH) - $131.87 as of 3/6/2026 7:16:31 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 | 50.20 | 52.90 | 51.55 | 53.84 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 3:59:54 PM EST |
| 85.00 | 45.20 | 48.50 | 46.85 | 47.77 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 3/6/2026 3:59:54 PM EST |
| 90.00 | 40.40 | 43.00 | 41.70 | 52.70 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.38 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 3/6/2026 3:59:54 PM EST |
| 95.00 | 35.50 | 38.00 | 36.75 | % | 0.39 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.05 | 3/6/2026 3:59:54 PM EST | |||
| 100.00 | 30.70 | 33.20 | 31.95 | 31.90 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.12 | 0.96 | 0.00 | -0.08 | 3/4/2026 | 3/6/2026 3:59:54 PM EST |
| 105.00 | 25.90 | 28.50 | 27.20 | 25.92 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.03 | 0.94 | 0.01 | -0.11 | 3/3/2026 | 3/6/2026 3:59:54 PM EST |
| 110.00 | 21.10 | 23.90 | 22.50 | 42.52 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.94 | 0.90 | 0.01 | -0.14 | 2/20/2026 | 3/6/2026 3:59:54 PM EST |
| 115.00 | 16.80 | 19.50 | 18.15 | 16.70 | 0.00 | 0.00% | 0.16 | 0 | 378 | 0.87 | 0.85 | 0.01 | -0.18 | 3/3/2026 | 3/6/2026 3:59:54 PM EST |
| 120.00 | 12.90 | 15.50 | 14.20 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.64 | 0.78 | 0.02 | -0.21 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 125.00 | 10.10 | 11.40 | 10.75 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 253 | 0.66 | 0.69 | 0.02 | -0.23 | 3/4/2026 | 3/6/2026 3:59:54 PM EST |
| 130.00 | 7.30 | 7.90 | 7.60 | 7.50 | -0.60 | -7.41% | 0.06 | 24 | 720 | 0.64 | 0.58 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 135.00 | 4.10 | 5.30 | 4.70 | 4.47 | -2.43 | -35.22% | 0.03 | 42 | 588 | 0.61 | 0.45 | 0.03 | -0.23 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 140.00 | 2.85 | 3.40 | 3.13 | 2.95 | -1.79 | -37.77% | 0.02 | 22 | 1,695 | 0.59 | 0.32 | 0.02 | -0.20 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 145.00 | 1.60 | 2.05 | 1.83 | 1.69 | -1.12 | -39.86% | 0.01 | 17 | 3,123 | 0.58 | 0.22 | 0.02 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 150.00 | 0.90 | 1.30 | 1.10 | 1.05 | -0.56 | -34.79% | 0.01 | 77 | 1,697 | 0.58 | 0.14 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 155.00 | 0.40 | 0.75 | 0.58 | 0.67 | -0.23 | -25.56% | 0.00 | 35 | 3,883 | 0.57 | 0.10 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 55 | 2,697 | 0.59 | 0.07 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 165.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 19 | 1,572 | 0.64 | 0.04 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 7,633 | 0.65 | 0.03 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,903 | 0.62 | 0.02 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 1,011 | 0.71 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 922 | 0.71 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:54 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.03 | 3/2/2026 | 3/6/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | -0.02 | 0.00 | -0.05 | 2/10/2026 | 3/6/2026 3:59:54 PM EST |
| 100.00 | 0.30 | 0.80 | 0.55 | 0.30 | +0.10 | +50.00% | 0.01 | 21 | 7,304 | 0.91 | -0.04 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 105.00 | 0.30 | 1.00 | 0.65 | 0.50 | +0.23 | +85.19% | 0.01 | 1 | 92 | 0.81 | -0.06 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 110.00 | 0.60 | 1.40 | 1.00 | 1.02 | +0.49 | +92.46% | 0.01 | 6 | 1,189 | 0.77 | -0.10 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 115.00 | 1.20 | 1.95 | 1.58 | 1.35 | +0.65 | +92.86% | 0.01 | 21 | 1,859 | 0.73 | -0.15 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 120.00 | 2.15 | 2.50 | 2.33 | 2.46 | +0.83 | +50.92% | 0.02 | 1,237 | 6,759 | 0.68 | -0.22 | 0.02 | -0.21 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 125.00 | 3.40 | 4.00 | 3.70 | 3.50 | +1.45 | +70.74% | 0.03 | 47 | 2,486 | 0.66 | -0.31 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 130.00 | 5.20 | 5.80 | 5.50 | 5.56 | +2.26 | +68.49% | 0.04 | 55 | 4,094 | 0.64 | -0.42 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 135.00 | 7.50 | 8.20 | 7.85 | 8.60 | +2.67 | +45.03% | 0.06 | 51 | 3,598 | 0.61 | -0.55 | 0.03 | -0.23 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 140.00 | 9.90 | 12.20 | 11.05 | 9.30 | +0.70 | +8.14% | 0.08 | 92 | 5,054 | 0.59 | -0.68 | 0.02 | -0.20 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 145.00 | 13.80 | 15.60 | 14.70 | 14.90 | +2.95 | +24.69% | 0.10 | 108 | 2,127 | 0.61 | -0.78 | 0.02 | -0.16 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 150.00 | 18.00 | 20.50 | 19.25 | 17.55 | -1.51 | -7.93% | 0.13 | 26 | 1,218 | 0.80 | -0.86 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 155.00 | 22.60 | 25.20 | 23.90 | 22.11 | -2.03 | -8.41% | 0.15 | 2 | 139 | 0.87 | -0.90 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 160.00 | 27.50 | 30.00 | 28.75 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.94 | -0.93 | 0.01 | -0.08 | 3/2/2026 | 3/6/2026 3:59:54 PM EST |
| 165.00 | 32.30 | 34.90 | 33.60 | 31.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.02 | -0.96 | 0.01 | -0.05 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 170.00 | 37.30 | 39.70 | 38.50 | 23.60 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.08 | -0.97 | 0.00 | -0.04 | 2/23/2026 | 3/6/2026 3:59:54 PM EST |
| 175.00 | 42.20 | 45.00 | 43.60 | 41.30 | +3.00 | +7.84% | 0.25 | 1 | 0 | 1.21 | -0.98 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 180.00 | 47.20 | 49.90 | 48.55 | 41.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 3/2/2026 | 3/6/2026 3:59:54 PM EST |
| 185.00 | 52.20 | 55.00 | 53.60 | 56.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/6/2026 3:59:54 PM EST |
| 190.00 | 56.20 | 60.00 | 58.10 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 195.00 | 61.00 | 65.00 | 63.00 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 200.00 | 66.00 | 70.00 | 68.00 | 55.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/6/2026 3:59:54 PM EST |
| 210.00 | 76.00 | 80.00 | 78.00 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST |