Options Chain for AMPHENOL CORP CL A (APH) - $136.69 as of 5/6/2026 10:26:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.40 | 69.40 | 67.90 | 78.10 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:55 PM EST |
| 75.00 | 62.00 | 64.20 | 63.10 | 64.70 | % | 0.84 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST | |
| 80.00 | 56.80 | 59.20 | 58.00 | 59.70 | % | 0.72 | 2 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST | |
| 85.00 | 51.90 | 54.20 | 53.05 | 54.70 | % | 0.62 | 4 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST | |
| 90.00 | 46.90 | 49.30 | 48.10 | 49.70 | -5.70 | -10.29% | 0.53 | 4 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 95.00 | 41.50 | 44.50 | 43.00 | 43.60 | -8.95 | -17.04% | 0.45 | 1 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 100.00 | 37.00 | 39.50 | 38.25 | 44.00 | 0.00 | 0.00% | 0.38 | 0 | 87 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 105.00 | 31.50 | 34.50 | 33.00 | 41.45 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 110.00 | 26.60 | 29.10 | 27.85 | 29.70 | -0.10 | -0.34% | 0.25 | 39 | 45 | 1.13 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 115.00 | 22.20 | 24.00 | 23.10 | 24.91 | 0.00 | 0.00% | 0.20 | 0 | 241 | 0.93 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 120.00 | 17.70 | 19.10 | 18.40 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 269 | 0.79 | 0.95 | 0.01 | -0.08 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 125.00 | 12.50 | 15.20 | 13.85 | 14.03 | -0.25 | -1.76% | 0.11 | 4 | 153 | 0.82 | 0.89 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 130.00 | 9.40 | 10.70 | 10.05 | 10.21 | +1.59 | +18.45% | 0.08 | 35 | 246 | 0.54 | 0.79 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 135.00 | 6.00 | 6.50 | 6.25 | 5.64 | +0.41 | +7.84% | 0.05 | 77 | 617 | 0.50 | 0.64 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 140.00 | 3.20 | 3.60 | 3.40 | 3.32 | +0.15 | +4.74% | 0.02 | 86 | 863 | 0.47 | 0.46 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 145.00 | 1.65 | 1.85 | 1.75 | 1.60 | +0.06 | +3.90% | 0.01 | 219 | 1,840 | 0.48 | 0.28 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 150.00 | 0.70 | 1.05 | 0.88 | 0.72 | -0.02 | -2.71% | 0.01 | 50 | 1,914 | 0.49 | 0.15 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 0.30 | 0.35 | 0.33 | 0.26 | -0.13 | -33.34% | 0.00 | 48 | 1,923 | 0.48 | 0.08 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 160.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 217 | 2,077 | 0.52 | 0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 165.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 203 | 1,145 | 0.57 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 37 | 1,704 | 0.63 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 1,505 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 301 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.06 | -46.16% | 0.00 | 2 | 8,630 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 1,781 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,443 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 8,696 | 0.71 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 12 | 3,238 | 0.65 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 120.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 7 | 1,586 | 0.58 | -0.05 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 125.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.28 | -28.58% | 0.01 | 77 | 1,385 | 0.56 | -0.11 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 130.00 | 1.30 | 1.50 | 1.40 | 1.41 | -0.69 | -32.86% | 0.01 | 33 | 3,125 | 0.52 | -0.21 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 135.00 | 2.65 | 2.85 | 2.75 | 2.90 | -0.85 | -22.67% | 0.02 | 383 | 2,414 | 0.50 | -0.36 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 140.00 | 4.80 | 5.10 | 4.95 | 5.13 | -1.37 | -21.08% | 0.04 | 253 | 4,236 | 0.48 | -0.54 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 145.00 | 8.00 | 9.70 | 8.85 | 8.89 | -1.61 | -15.34% | 0.06 | 5 | 2,401 | 0.56 | -0.72 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 150.00 | 12.10 | 13.60 | 12.85 | 12.63 | -0.37 | -2.85% | 0.09 | 8 | 723 | 0.58 | -0.85 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 16.00 | 18.70 | 17.35 | 18.75 | 0.00 | 0.00% | 0.11 | 0 | 226 | 0.80 | -0.92 | 0.01 | -0.08 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 160.00 | 20.80 | 23.50 | 22.15 | 20.60 | +6.21 | +43.16% | 0.14 | 18 | 418 | 0.90 | -0.96 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 165.00 | 25.70 | 28.70 | 27.20 | 25.50 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.07 | -0.98 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 170.00 | 30.70 | 33.60 | 32.15 | 24.49 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.17 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 35.70 | 38.00 | 36.85 | 27.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 40.70 | 43.60 | 42.15 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 185.00 | 45.30 | 48.60 | 46.95 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 190.00 | 50.40 | 53.60 | 52.00 | 42.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 55.50 | 58.40 | 56.95 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 200.00 | 60.30 | 63.60 | 61.95 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 210.00 | 70.30 | 73.60 | 71.95 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 220.00 | 80.40 | 83.60 | 82.00 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 230.00 | 90.40 | 93.60 | 92.00 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 240.00 | 100.40 | 103.60 | 102.00 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST |