Options Chain for AMPHENOL CORP CL A (APH) - $127.81 as of 3/18/2026 8:36:17 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 | 56.40 | 59.30 | 57.85 | 67.67 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.01 | 3/2/2026 | 3/18/2026 3:59:51 PM EST |
| 75.00 | 51.80 | 54.30 | 53.05 | % | 0.71 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 3/18/2026 3:59:51 PM EST | |||
| 80.00 | 47.00 | 49.50 | 48.25 | 59.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.02 | 3/2/2026 | 3/18/2026 3:59:51 PM EST |
| 85.00 | 42.20 | 44.90 | 43.55 | 48.97 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.84 | 0.95 | 0.00 | -0.03 | 2/4/2026 | 3/18/2026 3:59:51 PM EST |
| 90.00 | 37.70 | 40.40 | 39.05 | 39.70 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.81 | 0.93 | 0.00 | -0.04 | 2/5/2026 | 3/18/2026 3:59:51 PM EST |
| 95.00 | 33.30 | 36.00 | 34.65 | % | 0.36 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.05 | 3/18/2026 3:59:51 PM EST | |||
| 100.00 | 29.00 | 31.80 | 30.40 | 39.87 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.60 | 0.87 | 0.01 | -0.06 | 3/10/2026 | 3/18/2026 3:59:51 PM EST |
| 105.00 | 24.80 | 27.80 | 26.30 | 40.77 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.59 | 0.82 | 0.01 | -0.07 | 3/17/2026 | 3/18/2026 3:59:51 PM EST |
| 110.00 | 21.20 | 23.20 | 22.20 | 31.35 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.57 | 0.77 | 0.01 | -0.08 | 3/10/2026 | 3/18/2026 3:59:51 PM EST |
| 115.00 | 18.20 | 19.70 | 18.95 | 20.15 | -4.42 | -17.99% | 0.16 | 3 | 7 | 0.58 | 0.72 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 120.00 | 15.10 | 16.70 | 15.90 | 18.00 | -9.00 | -33.34% | 0.13 | 1 | 19 | 0.57 | 0.66 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 125.00 | 12.50 | 13.60 | 13.05 | 13.00 | -5.18 | -28.50% | 0.10 | 4 | 104 | 0.56 | 0.59 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 130.00 | 9.90 | 11.10 | 10.50 | 10.00 | -5.20 | -34.22% | 0.08 | 10 | 124 | 0.56 | 0.52 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 135.00 | 8.10 | 8.70 | 8.40 | 7.95 | -7.25 | -47.70% | 0.06 | 10 | 84 | 0.55 | 0.45 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 140.00 | 6.00 | 7.10 | 6.55 | 6.30 | -3.62 | -36.50% | 0.05 | 13 | 205 | 0.54 | 0.38 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 145.00 | 5.00 | 5.30 | 5.15 | 4.80 | -4.15 | -46.37% | 0.04 | 126 | 389 | 0.54 | 0.32 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 150.00 | 3.90 | 4.10 | 4.00 | 4.00 | -2.15 | -34.96% | 0.03 | 20 | 269 | 0.53 | 0.26 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 155.00 | 2.80 | 3.30 | 3.05 | 2.75 | -2.60 | -48.60% | 0.02 | 1,975 | 208 | 0.53 | 0.21 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 160.00 | 1.80 | 2.85 | 2.33 | 2.20 | -2.00 | -47.62% | 0.01 | 40 | 423 | 0.53 | 0.17 | 0.01 | -0.06 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 165.00 | 1.40 | 2.15 | 1.78 | 1.95 | -0.91 | -31.82% | 0.01 | 9 | 246 | 0.53 | 0.14 | 0.01 | -0.05 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 170.00 | 0.60 | 2.25 | 1.43 | 1.51 | -0.74 | -32.89% | 0.01 | 9 | 326 | 0.53 | 0.11 | 0.01 | -0.05 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 175.00 | 0.90 | 1.55 | 1.23 | 1.20 | -1.00 | -45.46% | 0.01 | 5 | 599 | 0.56 | 0.09 | 0.01 | -0.04 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.69 | 0.07 | 0.00 | -0.03 | 3/17/2026 | 3/18/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.77 | 0.06 | 0.00 | -0.03 | 3/17/2026 | 3/18/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.71 | 0.04 | 0.00 | -0.02 | 3/13/2026 | 3/18/2026 3:59:51 PM EST |
| 195.00 | 0.05 | 1.40 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.04 | 0.00 | -0.02 | 3/5/2026 | 3/18/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.03 | 0.00 | -0.01 | 2/27/2026 | 3/18/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.72 | 0.02 | 0.00 | -0.01 | 2/25/2026 | 3/18/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 3/18/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 3/18/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:51 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 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 3:59:51 PM EST |
| 75.00 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 3/3/2026 | 3/18/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.02 | 3/18/2026 3:59:51 PM EST | |||
| 85.00 | 0.75 | 1.15 | 0.95 | 0.99 | % | 0.01 | 2 | 0 | 0.71 | -0.05 | 0.00 | -0.03 | 3/18/2026 | 3/18/2026 3:59:51 PM EST | |
| 90.00 | 0.05 | 2.90 | 1.48 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.07 | 0.00 | -0.04 | 3/12/2026 | 3/18/2026 3:59:51 PM EST |
| 95.00 | 1.40 | 2.00 | 1.70 | 1.84 | -0.16 | -8.00% | 0.02 | 9,755 | 182 | 0.64 | -0.10 | 0.01 | -0.05 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 100.00 | 2.35 | 2.55 | 2.45 | 2.49 | +0.73 | +41.48% | 0.02 | 16 | 134 | 0.64 | -0.13 | 0.01 | -0.06 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.50 | +0.95 | +37.26% | 0.03 | 7 | 27 | 0.62 | -0.17 | 0.01 | -0.07 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 110.00 | 4.30 | 4.70 | 4.50 | 4.76 | +1.68 | +54.55% | 0.04 | 66 | 2,271 | 0.61 | -0.23 | 0.01 | -0.08 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 115.00 | 5.80 | 6.10 | 5.95 | 6.10 | +1.92 | +45.94% | 0.05 | 142 | 1,092 | 0.59 | -0.28 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 120.00 | 7.50 | 7.90 | 7.70 | 8.00 | +3.30 | +70.22% | 0.06 | 9 | 172 | 0.58 | -0.34 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 125.00 | 9.40 | 9.90 | 9.65 | 10.30 | +3.90 | +60.94% | 0.08 | 105 | 140 | 0.56 | -0.41 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 130.00 | 12.10 | 12.70 | 12.40 | 12.32 | +4.32 | +54.00% | 0.10 | 44 | 2,479 | 0.56 | -0.48 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 135.00 | 14.60 | 15.30 | 14.95 | 15.52 | +4.18 | +36.87% | 0.11 | 25 | 231 | 0.55 | -0.55 | 0.01 | -0.10 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 140.00 | 17.60 | 18.90 | 18.25 | 16.40 | +2.20 | +15.50% | 0.13 | 4 | 3,186 | 0.55 | -0.62 | 0.01 | -0.09 | 3/18/2026 | 3/18/2026 3:59:51 PM EST |
| 145.00 | 21.10 | 22.50 | 21.80 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 2,418 | 0.54 | -0.68 | 0.01 | -0.08 | 3/17/2026 | 3/18/2026 3:59:51 PM EST |
| 150.00 | 25.10 | 26.30 | 25.70 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 285 | 0.54 | -0.74 | 0.01 | -0.08 | 3/16/2026 | 3/18/2026 3:59:51 PM EST |
| 155.00 | 29.10 | 31.00 | 30.05 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.55 | -0.79 | 0.01 | -0.07 | 2/26/2026 | 3/18/2026 3:59:51 PM EST |
| 160.00 | 33.50 | 35.80 | 34.65 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.57 | -0.83 | 0.01 | -0.06 | 2/17/2026 | 3/18/2026 3:59:51 PM EST |
| 165.00 | 38.00 | 40.30 | 39.15 | 21.20 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.58 | -0.86 | 0.01 | -0.05 | 2/20/2026 | 3/18/2026 3:59:51 PM EST |
| 170.00 | 42.60 | 44.90 | 43.75 | 40.25 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.59 | -0.89 | 0.01 | -0.05 | 3/12/2026 | 3/18/2026 3:59:51 PM EST |
| 175.00 | 47.40 | 49.50 | 48.45 | 42.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.60 | -0.91 | 0.01 | -0.04 | 3/13/2026 | 3/18/2026 3:59:51 PM EST |
| 180.00 | 52.20 | 54.50 | 53.35 | % | 0.30 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.03 | 3/18/2026 3:59:51 PM EST | |||
| 185.00 | 56.50 | 59.40 | 57.95 | % | 0.31 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 3/18/2026 3:59:51 PM EST | |||
| 190.00 | 61.90 | 64.30 | 63.10 | % | 0.33 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 3/18/2026 3:59:51 PM EST | |||
| 195.00 | 65.70 | 69.30 | 67.50 | % | 0.35 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 3/18/2026 3:59:51 PM EST | |||
| 200.00 | 70.60 | 74.20 | 72.40 | % | 0.36 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 3/18/2026 3:59:51 PM EST | |||
| 210.00 | 81.50 | 84.20 | 82.85 | % | 0.39 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 3/18/2026 3:59:51 PM EST | |||
| 220.00 | 91.50 | 94.20 | 92.85 | % | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/18/2026 3:59:51 PM EST | |||
| 230.00 | 101.50 | 104.20 | 102.85 | % | 0.45 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/18/2026 3:59:51 PM EST | |||
| 240.00 | 111.50 | 114.20 | 112.85 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:51 PM EST |