Options Chain for AMPHENOL CORP CL A (APH) - $146.95 as of 2/4/2026 7:15:44 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 | 73.30 | 77.30 | 75.30 | 71.55 | 0.00 | 0.00% | 1.37 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/4/2026 3:59:52 PM EST |
| 60.00 | 68.20 | 72.40 | 70.30 | 75.14 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/4/2026 3:59:52 PM EST |
| 65.00 | 63.40 | 67.60 | 65.50 | % | 1.01 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 70.00 | 58.40 | 62.50 | 60.45 | 62.16 | 0.00 | 0.00% | 0.86 | 0 | 9 | 1.09 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 2/4/2026 3:59:52 PM EST |
| 75.00 | 53.70 | 57.70 | 55.70 | 57.30 | 0.00 | 0.00% | 0.74 | 0 | 37 | 1.01 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 2/4/2026 3:59:52 PM EST |
| 80.00 | 50.20 | 52.80 | 51.50 | 51.00 | 0.00 | 0.00% | 0.64 | 0 | 9 | 0.92 | 0.98 | 0.00 | -0.01 | 12/16/2025 | 2/4/2026 3:59:52 PM EST |
| 85.00 | 45.50 | 48.00 | 46.75 | 61.80 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.84 | 0.97 | 0.00 | -0.02 | 1/12/2026 | 2/4/2026 3:59:52 PM EST |
| 90.00 | 40.70 | 43.30 | 42.00 | 49.16 | 0.00 | 0.00% | 0.47 | 0 | 22 | 0.78 | 0.95 | 0.00 | -0.02 | 12/26/2025 | 2/4/2026 3:59:52 PM EST |
| 95.00 | 36.00 | 38.70 | 37.35 | 46.50 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.62 | 0.93 | 0.00 | -0.03 | 1/2/2026 | 2/4/2026 3:59:52 PM EST |
| 100.00 | 31.50 | 34.20 | 32.85 | 47.70 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.59 | 0.89 | 0.01 | -0.04 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 105.00 | 27.20 | 29.70 | 28.45 | 41.10 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.56 | 0.86 | 0.01 | -0.05 | 1/28/2026 | 2/4/2026 3:59:52 PM EST |
| 110.00 | 23.00 | 25.70 | 24.35 | 35.90 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.53 | 0.81 | 0.01 | -0.06 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 115.00 | 19.30 | 21.90 | 20.60 | 21.80 | -11.93 | -35.37% | 0.18 | 2 | 51 | 0.52 | 0.76 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 120.00 | 16.10 | 18.30 | 17.20 | 18.06 | -10.44 | -36.64% | 0.14 | 109 | 365 | 0.51 | 0.70 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 125.00 | 12.80 | 13.60 | 13.20 | 14.45 | -9.75 | -40.29% | 0.11 | 2 | 362 | 0.46 | 0.62 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 130.00 | 10.10 | 10.90 | 10.50 | 11.30 | -9.90 | -46.70% | 0.08 | 30 | 219 | 0.44 | 0.55 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 135.00 | 7.80 | 8.60 | 8.20 | 9.53 | -7.32 | -43.45% | 0.06 | 29 | 167 | 0.44 | 0.47 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 140.00 | 5.80 | 6.60 | 6.20 | 8.54 | -6.42 | -42.92% | 0.04 | 22 | 296 | 0.43 | 0.39 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 145.00 | 4.20 | 5.00 | 4.60 | 5.60 | -6.10 | -52.14% | 0.03 | 31 | 300 | 0.42 | 0.32 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 150.00 | 3.10 | 3.80 | 3.45 | 3.63 | -6.67 | -64.76% | 0.02 | 43 | 638 | 0.42 | 0.26 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 155.00 | 2.25 | 2.90 | 2.58 | 3.06 | -4.55 | -59.79% | 0.02 | 91 | 640 | 0.42 | 0.21 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 160.00 | 1.85 | 2.55 | 2.20 | 2.22 | -3.78 | -63.00% | 0.01 | 38 | 392 | 0.44 | 0.16 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 165.00 | 1.25 | 1.85 | 1.55 | 1.70 | -2.90 | -63.05% | 0.01 | 15 | 359 | 0.43 | 0.13 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 170.00 | 1.00 | 1.55 | 1.28 | 1.25 | -2.35 | -65.28% | 0.01 | 26 | 835 | 0.45 | 0.10 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 175.00 | 0.80 | 0.95 | 0.88 | 0.95 | -1.55 | -62.00% | 0.01 | 36 | 178 | 0.44 | 0.08 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 180.00 | 0.25 | 0.95 | 0.60 | 0.85 | -1.35 | -61.37% | 0.00 | 8 | 356 | 0.43 | 0.06 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 185.00 | 0.35 | 2.65 | 1.50 | 0.67 | -0.58 | -46.40% | 0.01 | 26 | 275 | 0.54 | 0.04 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.65 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.71 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 2/4/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.73 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 2/4/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.30 | -0.30 | -50.00% | 0.01 | 1 | 90 | 0.78 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/4/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 2/4/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.45 | 1.23 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.04 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.61 | +0.26 | +74.29% | 0.01 | 1 | 5 | 0.73 | -0.03 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.72 | -0.05 | 0.00 | -0.02 | 1/2/2026 | 2/4/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.62 | -0.07 | 0.00 | -0.03 | 1/29/2026 | 2/4/2026 3:59:52 PM EST |
| 100.00 | 1.30 | 1.95 | 1.63 | 1.45 | +0.90 | +163.64% | 0.02 | 11 | 1,267 | 0.52 | -0.11 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 105.00 | 2.00 | 2.65 | 2.33 | 2.25 | +1.27 | +129.60% | 0.02 | 10,817 | 495 | 0.51 | -0.14 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 110.00 | 2.75 | 3.30 | 3.03 | 2.73 | +1.55 | +131.36% | 0.03 | 55 | 312 | 0.48 | -0.19 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 115.00 | 3.90 | 4.50 | 4.20 | 4.10 | +2.25 | +121.63% | 0.04 | 93 | 1,515 | 0.47 | -0.24 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 120.00 | 5.20 | 6.10 | 5.65 | 5.50 | +3.05 | +124.49% | 0.05 | 354 | 618 | 0.46 | -0.30 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 125.00 | 6.50 | 7.90 | 7.20 | 7.30 | +3.70 | +102.78% | 0.06 | 199 | 2,305 | 0.43 | -0.38 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 130.00 | 8.90 | 10.20 | 9.55 | 8.85 | +4.06 | +84.76% | 0.07 | 2,008 | 4,527 | 0.43 | -0.45 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 135.00 | 11.50 | 12.90 | 12.20 | 11.70 | +5.10 | +77.28% | 0.09 | 37 | 1,244 | 0.42 | -0.53 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 140.00 | 14.70 | 16.00 | 15.35 | 15.10 | +7.10 | +88.75% | 0.11 | 73 | 362 | 0.42 | -0.61 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 145.00 | 17.70 | 19.30 | 18.50 | 18.52 | +6.57 | +54.98% | 0.13 | 2 | 266 | 0.40 | -0.68 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 150.00 | 21.40 | 23.10 | 22.25 | 21.24 | +9.04 | +74.10% | 0.15 | 1 | 199 | 0.39 | -0.74 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 155.00 | 25.00 | 27.10 | 26.05 | 20.50 | +4.90 | +31.41% | 0.17 | 70 | 236 | 0.37 | -0.79 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 160.00 | 29.40 | 31.40 | 30.40 | 31.30 | +13.50 | +75.85% | 0.19 | 2 | 39 | 0.44 | -0.84 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 165.00 | 33.90 | 37.00 | 35.45 | 23.81 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.48 | -0.87 | 0.01 | -0.04 | 1/30/2026 | 2/4/2026 3:59:52 PM EST |
| 170.00 | 38.60 | 40.90 | 39.75 | 26.30 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.50 | -0.90 | 0.01 | -0.03 | 1/28/2026 | 2/4/2026 3:59:52 PM EST |
| 175.00 | 43.40 | 46.00 | 44.70 | 30.82 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.55 | -0.92 | 0.01 | -0.03 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 180.00 | 48.40 | 50.80 | 49.60 | 35.00 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.57 | -0.94 | 0.00 | -0.02 | 1/28/2026 | 2/4/2026 3:59:52 PM EST |
| 185.00 | 53.10 | 56.40 | 54.75 | % | 0.30 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 2/4/2026 3:59:52 PM EST | |||
| 190.00 | 58.00 | 62.20 | 60.10 | % | 0.32 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 195.00 | 63.00 | 67.10 | 65.05 | % | 0.33 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:52 PM EST | |||
| 200.00 | 68.10 | 72.20 | 70.15 | 60.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 12/5/2025 | 2/4/2026 3:59:52 PM EST |
| 210.00 | 78.00 | 82.20 | 80.10 | % | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 220.00 | 88.00 | 92.20 | 90.10 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST |