Options Chain for AMPHENOL CORP CL A (APH) - $151.20 as of 2/20/2026 5:55:28 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 | 94.40 | 98.00 | 96.20 | 71.55 | 0.00 | 0.00% | 1.75 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 3:59:41 PM EST |
| 60.00 | 89.30 | 93.10 | 91.20 | 75.14 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:41 PM EST |
| 65.00 | 84.20 | 88.30 | 86.25 | % | 1.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 70.00 | 79.20 | 83.20 | 81.20 | 62.16 | 0.00 | 0.00% | 1.16 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/20/2026 3:59:41 PM EST |
| 75.00 | 74.30 | 78.20 | 76.25 | 57.30 | 0.00 | 0.00% | 1.02 | 0 | 37 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/20/2026 3:59:41 PM EST |
| 80.00 | 69.40 | 73.20 | 71.30 | 51.00 | 0.00 | 0.00% | 0.89 | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:41 PM EST |
| 85.00 | 64.50 | 68.30 | 66.40 | 61.80 | 0.00 | 0.00% | 0.78 | 0 | 17 | 1.12 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 2/20/2026 3:59:41 PM EST |
| 90.00 | 59.60 | 63.40 | 61.50 | 49.16 | 0.00 | 0.00% | 0.68 | 0 | 22 | 1.04 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 2/20/2026 3:59:41 PM EST |
| 95.00 | 55.30 | 58.50 | 56.90 | 46.50 | 0.00 | 0.00% | 0.60 | 0 | 20 | 0.96 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 2/20/2026 3:59:41 PM EST |
| 100.00 | 50.60 | 53.70 | 52.15 | 47.70 | 0.00 | 0.00% | 0.52 | 0 | 17 | 0.89 | 0.98 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 3:59:41 PM EST |
| 105.00 | 45.70 | 48.90 | 47.30 | 41.10 | 0.00 | 0.00% | 0.45 | 0 | 35 | 0.87 | 0.96 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 110.00 | 41.10 | 42.70 | 41.90 | 42.20 | +6.30 | +17.55% | 0.38 | 3 | 50 | 0.54 | 0.94 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 115.00 | 36.40 | 39.10 | 37.75 | 37.85 | +2.06 | +5.76% | 0.33 | 2 | 52 | 0.57 | 0.92 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 120.00 | 32.00 | 35.00 | 33.50 | 34.18 | +1.06 | +3.20% | 0.28 | 2 | 363 | 0.57 | 0.89 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 125.00 | 28.60 | 29.20 | 28.90 | 28.68 | +1.46 | +5.37% | 0.23 | 1 | 361 | 0.53 | 0.85 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 130.00 | 23.10 | 24.90 | 24.00 | 24.30 | +0.58 | +2.45% | 0.18 | 2 | 209 | 0.46 | 0.81 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 135.00 | 19.90 | 21.10 | 20.50 | 20.70 | +0.81 | +4.08% | 0.15 | 7 | 175 | 0.47 | 0.76 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 140.00 | 16.30 | 18.00 | 17.15 | 18.45 | +0.85 | +4.83% | 0.12 | 17 | 328 | 0.46 | 0.70 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 145.00 | 13.20 | 15.40 | 14.30 | 14.58 | +1.68 | +13.03% | 0.10 | 9 | 222 | 0.47 | 0.63 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 150.00 | 11.00 | 11.50 | 11.25 | 11.55 | +0.35 | +3.13% | 0.07 | 13 | 676 | 0.45 | 0.56 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 155.00 | 8.70 | 9.00 | 8.85 | 8.87 | -0.63 | -6.64% | 0.06 | 25 | 550 | 0.44 | 0.48 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 160.00 | 6.70 | 7.00 | 6.85 | 6.80 | -0.07 | -1.02% | 0.04 | 16 | 2,553 | 0.43 | 0.41 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 165.00 | 5.10 | 5.30 | 5.20 | 5.25 | -0.05 | -0.95% | 0.03 | 17 | 717 | 0.43 | 0.34 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 170.00 | 3.70 | 4.00 | 3.85 | 3.90 | +0.23 | +6.27% | 0.02 | 36 | 858 | 0.42 | 0.27 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 175.00 | 2.75 | 2.95 | 2.85 | 3.00 | +0.06 | +2.05% | 0.02 | 7 | 177 | 0.42 | 0.21 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 180.00 | 1.60 | 2.25 | 1.93 | 2.33 | +0.33 | +16.50% | 0.01 | 6 | 328 | 0.40 | 0.16 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 185.00 | 1.20 | 1.65 | 1.43 | 1.57 | +0.10 | +6.81% | 0.01 | 11 | 272 | 0.41 | 0.12 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 190.00 | 0.75 | 1.20 | 0.98 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.40 | 0.09 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.06 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 200.00 | 0.00 | 2.65 | 1.33 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.62 | 0.05 | 0.00 | -0.02 | 1/27/2026 | 2/20/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.67 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.18 | -0.97 | -84.35% | 0.01 | 6 | 6 | 0.72 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 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 | 2.15 | 1.08 | 0.01 | -0.11 | -91.67% | 0.02 | 2 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.18 | -0.20 | -52.64% | 0.01 | 6 | 11 | 1.14 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.89 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.96 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,269 | 0.71 | -0.02 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 11,215 | 0.53 | -0.04 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 110.00 | 0.50 | 1.20 | 0.85 | 0.85 | -0.39 | -31.46% | 0.01 | 14 | 446 | 0.54 | -0.06 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 115.00 | 0.75 | 2.05 | 1.40 | 1.32 | -0.24 | -15.39% | 0.01 | 1 | 2,603 | 0.55 | -0.08 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 120.00 | 1.50 | 2.05 | 1.78 | 1.60 | -0.45 | -21.96% | 0.01 | 1 | 1,583 | 0.52 | -0.11 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 125.00 | 2.25 | 2.50 | 2.38 | 2.33 | -0.46 | -16.49% | 0.02 | 26 | 2,333 | 0.50 | -0.15 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 130.00 | 3.00 | 3.40 | 3.20 | 3.19 | -0.71 | -18.21% | 0.02 | 49 | 1,713 | 0.49 | -0.19 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 135.00 | 4.20 | 4.60 | 4.40 | 4.28 | -1.02 | -19.25% | 0.03 | 17 | 1,584 | 0.48 | -0.24 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 140.00 | 5.60 | 6.00 | 5.80 | 5.60 | -0.80 | -12.50% | 0.04 | 14 | 353 | 0.46 | -0.30 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 145.00 | 7.30 | 7.90 | 7.60 | 7.43 | -1.47 | -16.52% | 0.05 | 16 | 266 | 0.46 | -0.37 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 150.00 | 9.50 | 10.00 | 9.75 | 9.30 | -1.80 | -16.22% | 0.07 | 20 | 221 | 0.45 | -0.44 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 155.00 | 11.40 | 13.10 | 12.25 | 11.90 | -1.60 | -11.86% | 0.08 | 10 | 142 | 0.44 | -0.52 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 160.00 | 14.50 | 15.70 | 15.10 | 15.75 | -2.00 | -11.27% | 0.09 | 2 | 39 | 0.43 | -0.59 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 165.00 | 17.40 | 19.50 | 18.45 | 18.29 | -4.76 | -20.66% | 0.11 | 8 | 28 | 0.43 | -0.66 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 170.00 | 21.10 | 23.40 | 22.25 | 28.45 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.43 | -0.73 | 0.01 | -0.08 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 175.00 | 24.90 | 27.30 | 26.10 | 30.82 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.42 | -0.79 | 0.01 | -0.07 | 2/2/2026 | 2/20/2026 3:59:41 PM EST |
| 180.00 | 29.10 | 31.50 | 30.30 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.40 | -0.84 | 0.01 | -0.06 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 185.00 | 33.00 | 36.80 | 34.90 | % | 0.19 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 2/20/2026 3:59:41 PM EST | |||
| 190.00 | 37.60 | 40.80 | 39.20 | % | 0.21 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 2/20/2026 3:59:41 PM EST | |||
| 195.00 | 42.40 | 45.60 | 44.00 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:41 PM EST | |||
| 200.00 | 47.20 | 50.40 | 48.80 | 60.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 12/5/2025 | 2/20/2026 3:59:41 PM EST |
| 210.00 | 57.10 | 60.90 | 59.00 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:41 PM EST | |||
| 220.00 | 66.90 | 71.00 | 68.95 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:41 PM EST |