Options Chain for AMPHENOL CORP CL A (APH) - $124.99 as of 5/14/2026 7:11:15 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 | 53.50 | 56.00 | 54.75 | 78.10 | 0.00 | 0.00% | 0.78 | 0 | 3 | 5.22 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:02 PM EST |
| 75.00 | 48.20 | 51.00 | 49.60 | 64.70 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:02 PM EST |
| 80.00 | 43.00 | 46.00 | 44.50 | 59.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:02 PM EST |
| 85.00 | 38.00 | 41.00 | 39.50 | 38.80 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 90.00 | 33.00 | 36.10 | 34.55 | 34.51 | 0.00 | 0.00% | 0.38 | 0 | 15 | 3.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 95.00 | 28.00 | 31.00 | 29.50 | 32.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 100.00 | 23.30 | 26.00 | 24.65 | 44.00 | 0.00 | 0.00% | 0.25 | 0 | 87 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:02 PM EST |
| 105.00 | 18.20 | 21.00 | 19.60 | 20.22 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 110.00 | 13.10 | 15.50 | 14.30 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 85 | 1.63 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 115.00 | 8.30 | 10.40 | 9.35 | 7.93 | 0.00 | 0.00% | 0.08 | 0 | 241 | 1.13 | 0.94 | 0.02 | -0.17 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 120.00 | 3.60 | 5.80 | 4.70 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.53 | 0.81 | 0.05 | -0.48 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 125.00 | 1.00 | 2.95 | 1.98 | 1.95 | +0.30 | +18.19% | 0.02 | 100 | 324 | 0.58 | 0.51 | 0.07 | -0.59 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 130.00 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 8 | 644 | 0.54 | 0.19 | 0.05 | -0.36 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.70 | 0.04 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.90 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,457 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,875 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,147 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 1.32 | +1.27 | +2,540.00% | 0.00 | 1 | 637 | 3.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 4.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 4.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 301 | 5.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | 1.29 | +1.16 | +892.31% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 4:00:02 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 5.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 4.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,628 | 2.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,445 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,634 | 0.82 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.04 | +33.34% | 0.00 | 6 | 3,279 | 0.67 | -0.06 | 0.02 | -0.17 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 120.00 | 0.40 | 1.05 | 0.73 | 0.60 | -0.04 | -6.25% | 0.01 | 4 | 1,795 | 0.62 | -0.19 | 0.05 | -0.48 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 125.00 | 1.65 | 4.00 | 2.83 | 2.20 | +0.05 | +2.33% | 0.02 | 1 | 1,601 | 0.64 | -0.49 | 0.07 | -0.59 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 130.00 | 4.90 | 6.80 | 5.85 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 3,071 | 0.84 | -0.81 | 0.05 | -0.36 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 135.00 | 9.60 | 11.70 | 10.65 | 10.62 | -0.67 | -5.94% | 0.08 | 2 | 1,905 | 1.09 | -0.96 | 0.01 | -0.07 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 140.00 | 14.70 | 16.70 | 15.70 | 15.62 | +0.17 | +1.10% | 0.11 | 2 | 3,848 | 1.24 | -1.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 4:00:02 PM EST |
| 145.00 | 19.10 | 22.20 | 20.65 | 20.70 | 0.00 | 0.00% | 0.14 | 0 | 1,661 | 1.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 150.00 | 23.90 | 27.40 | 25.65 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 51 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 155.00 | 29.50 | 32.40 | 30.95 | 27.83 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.65 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 160.00 | 34.70 | 37.40 | 36.05 | 32.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 165.00 | 39.50 | 42.10 | 40.80 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:02 PM EST |
| 170.00 | 44.30 | 47.30 | 45.80 | 24.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:02 PM EST |
| 175.00 | 49.30 | 52.40 | 50.85 | 27.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:02 PM EST |
| 180.00 | 54.70 | 57.10 | 55.90 | % | 0.31 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 185.00 | 59.50 | 62.40 | 60.95 | % | 0.33 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 190.00 | 64.50 | 67.60 | 66.05 | 42.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:02 PM EST |
| 195.00 | 69.50 | 72.40 | 70.95 | % | 0.36 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 200.00 | 74.50 | 77.60 | 76.05 | % | 0.38 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 210.00 | 84.00 | 87.60 | 85.80 | % | 0.41 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 220.00 | 94.00 | 97.60 | 95.80 | % | 0.44 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 230.00 | 104.50 | 107.40 | 105.95 | % | 0.46 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 240.00 | 114.50 | 117.40 | 115.95 | % | 0.48 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST |