Options Chain for AMPHENOL CORP CL A (APH) - $152.47 as of 6/12/2026 6:56:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 112.60 | 115.40 | 114.00 | % | 2.85 | 0 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 45.00 | 107.10 | 110.60 | 108.85 | % | 2.42 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 50.00 | 102.20 | 105.60 | 103.90 | % | 2.08 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 55.00 | 97.20 | 100.60 | 98.90 | 81.40 | 0.00 | 0.00% | 1.80 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 3:59:51 PM EST |
| 60.00 | 92.50 | 95.40 | 93.95 | 80.54 | 0.00 | 0.00% | 1.57 | 0 | 20 | 4.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:51 PM EST |
| 65.00 | 87.50 | 90.40 | 88.95 | % | 1.37 | 0 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 70.00 | 82.60 | 84.70 | 83.65 | 81.15 | 0.00 | 0.00% | 1.20 | 0 | 26 | 3.60 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:51 PM EST |
| 75.00 | 77.50 | 80.40 | 78.95 | % | 1.05 | 0 | 36 | 3.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 80.00 | 72.50 | 74.70 | 73.60 | 68.61 | 0.00 | 0.00% | 0.92 | 0 | 90 | 3.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:51 PM EST |
| 85.00 | 67.50 | 69.80 | 68.65 | 61.50 | 0.00 | 0.00% | 0.81 | 0 | 100 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:51 PM EST |
| 90.00 | 62.50 | 64.70 | 63.60 | 65.00 | +6.43 | +10.98% | 0.71 | 5 | 49 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 95.00 | 57.30 | 59.90 | 58.60 | 51.20 | 0.00 | 0.00% | 0.62 | 0 | 155 | 2.46 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:51 PM EST |
| 100.00 | 52.60 | 55.50 | 54.05 | 50.04 | 0.00 | 0.00% | 0.54 | 0 | 149 | 2.50 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:51 PM EST |
| 105.00 | 47.40 | 50.50 | 48.95 | 42.60 | 0.00 | 0.00% | 0.47 | 0 | 135 | 2.27 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:51 PM EST |
| 110.00 | 42.70 | 45.50 | 44.10 | 39.10 | 0.00 | 0.00% | 0.40 | 0 | 373 | 2.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:51 PM EST |
| 115.00 | 37.80 | 39.80 | 38.80 | 28.94 | 0.00 | 0.00% | 0.34 | 0 | 91 | 1.59 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/12/2026 3:59:51 PM EST |
| 120.00 | 32.60 | 35.60 | 34.10 | 34.55 | +5.35 | +18.33% | 0.28 | 221 | 455 | 1.66 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 125.00 | 27.80 | 30.70 | 29.25 | 28.89 | -7.11 | -19.75% | 0.23 | 1 | 740 | 1.48 | 0.98 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 130.00 | 23.00 | 25.70 | 24.35 | 25.06 | +6.71 | +36.57% | 0.19 | 12 | 2,517 | 1.28 | 0.96 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 135.00 | 18.10 | 20.40 | 19.25 | 20.01 | +2.16 | +12.11% | 0.14 | 5 | 1,438 | 1.01 | 0.94 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 140.00 | 13.40 | 15.40 | 14.40 | 16.19 | +5.19 | +47.19% | 0.10 | 6 | 2,519 | 0.81 | 0.88 | 0.02 | -0.22 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 145.00 | 9.40 | 10.60 | 10.00 | 10.30 | +1.80 | +21.18% | 0.07 | 56 | 2,720 | 0.48 | 0.80 | 0.02 | -0.27 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 150.00 | 5.80 | 7.10 | 6.45 | 6.65 | +0.15 | +2.31% | 0.04 | 96 | 6,778 | 0.53 | 0.66 | 0.04 | -0.32 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 155.00 | 3.30 | 5.00 | 4.15 | 3.52 | -0.57 | -13.94% | 0.03 | 147 | 2,461 | 0.52 | 0.47 | 0.04 | -0.34 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 160.00 | 1.55 | 2.00 | 1.78 | 2.04 | -0.24 | -10.53% | 0.01 | 381 | 2,945 | 0.51 | 0.30 | 0.03 | -0.30 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 165.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.15 | -15.00% | 0.01 | 75 | 2,768 | 0.54 | 0.17 | 0.02 | -0.23 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 170.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 16 | 2,218 | 0.57 | 0.09 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 175.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 1,518 | 0.58 | 0.05 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.70 | 0.02 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.83 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/12/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 0.98 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 5.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 971 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,401 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 21 | 15,587 | 1.12 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 44 | 5,143 | 0.91 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.09 | -37.50% | 0.00 | 61 | 4,610 | 0.84 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 35 | 1,360 | 0.73 | -0.04 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 135.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.34 | -49.28% | 0.00 | 27 | 728 | 0.68 | -0.06 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 140.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.54 | -47.37% | 0.00 | 30 | 2,330 | 0.58 | -0.12 | 0.02 | -0.22 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 145.00 | 1.05 | 1.40 | 1.23 | 1.20 | -0.87 | -42.03% | 0.01 | 280 | 1,077 | 0.56 | -0.20 | 0.02 | -0.27 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 150.00 | 2.30 | 3.10 | 2.70 | 2.56 | -1.18 | -31.56% | 0.02 | 17 | 441 | 0.53 | -0.34 | 0.04 | -0.32 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 155.00 | 4.30 | 5.70 | 5.00 | 4.80 | -1.60 | -25.00% | 0.03 | 6 | 429 | 0.53 | -0.53 | 0.04 | -0.34 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 160.00 | 6.90 | 8.80 | 7.85 | 7.89 | -3.18 | -28.73% | 0.05 | 4 | 111 | 0.51 | -0.70 | 0.03 | -0.30 | 6/12/2026 | 6/12/2026 3:59:51 PM EST |
| 165.00 | 11.00 | 13.10 | 12.05 | 46.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.23 | 3/30/2026 | 6/12/2026 3:59:51 PM EST |
| 170.00 | 15.20 | 17.50 | 16.35 | 16.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.91 | 0.01 | -0.15 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 175.00 | 19.70 | 22.50 | 21.10 | 23.78 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.93 | -0.95 | 0.01 | -0.10 | 6/10/2026 | 6/12/2026 3:59:51 PM EST |
| 180.00 | 24.60 | 27.50 | 26.05 | 36.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.05 | 5/28/2026 | 6/12/2026 3:59:51 PM EST |
| 185.00 | 29.40 | 33.00 | 31.20 | % | 0.17 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 6/12/2026 3:59:51 PM EST | |||
| 190.00 | 34.40 | 38.00 | 36.20 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 6/12/2026 3:59:51 PM EST | |||
| 195.00 | 39.40 | 43.00 | 41.20 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 200.00 | 44.40 | 48.00 | 46.20 | 55.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:51 PM EST |
| 210.00 | 55.20 | 57.60 | 56.40 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 220.00 | 64.40 | 67.90 | 66.15 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 230.00 | 74.40 | 77.90 | 76.15 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST | |||
| 240.00 | 84.40 | 87.90 | 86.15 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:51 PM EST |