Options Chain for AMPHENOL CORP CL A (APH) - $130.66 as of 3/20/2026 7:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.30 | 58.90 | 57.10 | 67.67 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 50.50 | 53.80 | 52.15 | % | 0.70 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 80.00 | 45.70 | 48.30 | 47.00 | 59.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.02 | 3/2/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 41.10 | 43.80 | 42.45 | 48.97 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.95 | 0.94 | 0.00 | -0.03 | 2/4/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 37.20 | 39.10 | 38.15 | 40.74 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.87 | 0.92 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 32.50 | 34.70 | 33.60 | % | 0.35 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.05 | 3/20/2026 4:00:04 PM EST | |||
| 100.00 | 27.90 | 30.40 | 29.15 | 39.87 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.63 | 0.85 | 0.01 | -0.06 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 23.90 | 26.60 | 25.25 | 40.77 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.63 | 0.81 | 0.01 | -0.07 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 20.40 | 22.70 | 21.55 | 31.35 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.62 | 0.76 | 0.01 | -0.08 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 16.70 | 19.30 | 18.00 | 20.15 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.60 | 0.70 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 14.90 | 15.60 | 15.25 | 14.66 | -4.34 | -22.85% | 0.13 | 4 | 23 | 0.60 | 0.64 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 12.10 | 12.80 | 12.45 | 11.79 | -3.21 | -21.40% | 0.10 | 2 | 103 | 0.59 | 0.57 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 9.40 | 10.30 | 9.85 | 9.43 | -2.27 | -19.41% | 0.08 | 61 | 128 | 0.57 | 0.50 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 7.40 | 8.30 | 7.85 | 7.85 | -1.35 | -14.68% | 0.06 | 12 | 88 | 0.56 | 0.43 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 5.70 | 6.50 | 6.10 | 6.00 | -2.20 | -26.83% | 0.04 | 156 | 216 | 0.55 | 0.36 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 4.40 | 5.10 | 4.75 | 4.30 | -1.90 | -30.65% | 0.03 | 116 | 478 | 0.55 | 0.30 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 3.30 | 3.90 | 3.60 | 3.10 | -2.00 | -39.22% | 0.02 | 16 | 258 | 0.54 | 0.25 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 2.60 | 3.00 | 2.80 | 2.66 | -0.97 | -26.73% | 0.02 | 14 | 2,089 | 0.54 | 0.20 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 1.65 | 2.50 | 2.08 | 2.60 | -0.05 | -1.89% | 0.01 | 1 | 387 | 0.53 | 0.16 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 0.95 | 2.05 | 1.50 | 1.60 | -0.60 | -27.28% | 0.01 | 6 | 256 | 0.53 | 0.13 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 0.85 | 1.55 | 1.20 | 1.50 | +0.30 | +25.00% | 0.01 | 2 | 329 | 0.54 | 0.10 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 0.35 | 1.30 | 0.83 | 1.10 | +0.05 | +4.77% | 0.00 | 2 | 599 | 0.52 | 0.08 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 0.40 | 1.05 | 0.73 | 0.75 | -0.20 | -21.06% | 0.00 | 42 | 160 | 0.54 | 0.07 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.71 | 0.05 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | 0.04 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 2.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.03 | 0.00 | -0.02 | 3/5/2026 | 3/20/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.85 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.93 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 3/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 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 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.02 | 3/3/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 0.35 | 1.15 | 0.75 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.04 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 0.45 | 2.15 | 1.30 | 1.10 | +0.10 | +10.00% | 0.02 | 1 | 3 | 0.74 | -0.06 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 1.00 | 1.80 | 1.40 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.69 | -0.08 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 1.75 | 2.70 | 2.23 | 2.19 | +0.14 | +6.83% | 0.02 | 26 | 9,935 | 0.69 | -0.11 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 2.40 | 3.50 | 2.95 | 2.89 | +0.09 | +3.22% | 0.03 | 102 | 148 | 0.67 | -0.15 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 3.50 | 4.10 | 3.80 | 3.93 | +0.33 | +9.17% | 0.04 | 23 | 30 | 0.64 | -0.19 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 4.70 | 5.20 | 4.95 | 5.16 | +1.05 | +25.55% | 0.04 | 109 | 2,310 | 0.62 | -0.24 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 6.20 | 6.60 | 6.40 | 6.45 | +0.43 | +7.15% | 0.06 | 44 | 1,221 | 0.60 | -0.30 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 8.00 | 8.90 | 8.45 | 8.84 | +1.93 | +27.94% | 0.07 | 51 | 1,191 | 0.60 | -0.36 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 10.20 | 11.10 | 10.65 | 11.11 | +1.91 | +20.77% | 0.09 | 108 | 226 | 0.59 | -0.43 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 12.60 | 13.60 | 13.10 | 13.54 | +1.54 | +12.84% | 0.10 | 19 | 2,484 | 0.58 | -0.50 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 15.50 | 16.80 | 16.15 | 16.51 | +1.56 | +10.44% | 0.12 | 101 | 214 | 0.58 | -0.57 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 18.30 | 20.10 | 19.20 | 18.99 | +0.74 | +4.06% | 0.14 | 1 | 3,187 | 0.56 | -0.64 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 22.00 | 22.90 | 22.45 | 21.80 | +8.00 | +57.98% | 0.15 | 2 | 2,418 | 0.53 | -0.70 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 26.10 | 26.70 | 26.40 | 24.03 | +4.83 | +25.16% | 0.18 | 2 | 285 | 0.53 | -0.75 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 30.10 | 30.80 | 30.45 | 30.35 | +13.05 | +75.44% | 0.20 | 7 | 50 | 0.52 | -0.80 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 34.60 | 36.60 | 35.60 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.59 | -0.84 | 0.01 | -0.06 | 2/17/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 39.20 | 41.40 | 40.30 | 21.20 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.61 | -0.87 | 0.01 | -0.05 | 2/20/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 43.60 | 46.10 | 44.85 | 40.25 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.75 | -0.90 | 0.01 | -0.04 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 48.50 | 50.80 | 49.65 | 42.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.77 | -0.92 | 0.01 | -0.04 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 53.10 | 55.60 | 54.35 | % | 0.30 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 185.00 | 58.00 | 60.50 | 59.25 | % | 0.32 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 190.00 | 61.80 | 65.50 | 63.65 | % | 0.34 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 195.00 | 66.70 | 70.40 | 68.55 | % | 0.35 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 200.00 | 71.70 | 75.40 | 73.55 | % | 0.37 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 210.00 | 81.70 | 85.40 | 83.55 | % | 0.40 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 220.00 | 91.80 | 95.40 | 93.60 | % | 0.43 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 230.00 | 101.80 | 105.40 | 103.60 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 240.00 | 111.70 | 115.40 | 113.55 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST |