Options Chain for AMPHENOL CORP CL A (APH) - $128.50 as of 4/6/2026 7:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.50 | 73.30 | 71.90 | % | 1.31 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 60.00 | 65.40 | 67.60 | 66.50 | % | 1.11 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 65.00 | 60.40 | 63.40 | 61.90 | % | 0.95 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 70.00 | 54.80 | 57.10 | 55.95 | 59.18 | 0.00 | 0.00% | 0.80 | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:56 PM EST |
| 75.00 | 50.40 | 53.50 | 51.95 | % | 0.69 | 0 | 37 | 2.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 80.00 | 45.60 | 47.40 | 46.50 | 49.10 | 0.00 | 0.00% | 0.58 | 0 | 171 | 1.75 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 85.00 | 41.00 | 43.40 | 42.20 | % | 0.50 | 0 | 17 | 1.90 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:56 PM EST | |||
| 90.00 | 35.70 | 38.50 | 37.10 | 40.82 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.71 | 1.00 | 0.00 | -0.02 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 95.00 | 30.80 | 33.50 | 32.15 | 27.85 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.50 | 0.99 | 0.00 | -0.04 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 100.00 | 25.80 | 28.70 | 27.25 | 23.75 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.34 | 0.97 | 0.00 | -0.07 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 21.40 | 23.80 | 22.60 | 19.80 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.16 | 0.94 | 0.01 | -0.11 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 16.20 | 19.30 | 17.75 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.05 | 0.89 | 0.01 | -0.14 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 115.00 | 12.00 | 13.50 | 12.75 | 14.99 | 0.00 | 0.00% | 0.11 | 0 | 302 | 0.59 | 0.82 | 0.02 | -0.18 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 8.70 | 9.70 | 9.20 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 455 | 0.62 | 0.72 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 125.00 | 5.50 | 6.00 | 5.75 | 5.93 | 0.00 | 0.00% | 0.05 | 0 | 932 | 0.57 | 0.57 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 130.00 | 3.00 | 3.40 | 3.20 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 1,332 | 0.53 | 0.40 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 1.45 | 1.70 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,605 | 0.51 | 0.24 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 0.60 | 0.85 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.51 | 0.13 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 145.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,500 | 0.52 | 0.07 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 0.52 | 0.03 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 0.60 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,742 | 0.58 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 88 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.22 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.91 | -0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.78 | -0.03 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11,464 | 0.70 | -0.06 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 0.60 | 0.75 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.65 | -0.11 | 0.01 | -0.14 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 115.00 | 1.15 | 1.60 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4,671 | 0.60 | -0.18 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 2.20 | 2.50 | 2.35 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 5,174 | 0.58 | -0.28 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 125.00 | 3.80 | 4.30 | 4.05 | 3.84 | 0.00 | 0.00% | 0.03 | 0 | 6,038 | 0.55 | -0.43 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 130.00 | 6.40 | 6.80 | 6.60 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 4,148 | 0.52 | -0.60 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 9.70 | 10.60 | 10.15 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 2,214 | 0.52 | -0.76 | 0.03 | -0.16 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 13.60 | 14.80 | 14.20 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 516 | 0.68 | -0.87 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 145.00 | 17.50 | 19.50 | 18.50 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 241 | 0.74 | -0.93 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 150.00 | 21.80 | 24.10 | 22.95 | 22.57 | 0.00 | 0.00% | 0.15 | 0 | 246 | 0.71 | -0.97 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 26.70 | 29.10 | 27.90 | 28.30 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.81 | -0.99 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 160.00 | 32.00 | 34.60 | 33.30 | 30.60 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.05 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 4/6/2026 3:59:56 PM EST |
| 165.00 | 36.70 | 39.60 | 38.15 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 170.00 | 41.50 | 44.90 | 43.20 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 175.00 | 46.60 | 49.40 | 48.00 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 180.00 | 51.50 | 54.90 | 53.20 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 185.00 | 56.50 | 59.90 | 58.20 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 190.00 | 61.70 | 64.70 | 63.20 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 195.00 | 66.60 | 69.70 | 68.15 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 200.00 | 71.60 | 74.70 | 73.15 | % | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 210.00 | 81.60 | 84.70 | 83.15 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 220.00 | 91.60 | 94.40 | 93.00 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST |