Options Chain for AMPHENOL CORP CL A (APH) - $149.00 as of 4/23/2026 9:00:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 108.80 | 112.50 | 110.65 | % | 2.77 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 45.00 | 104.20 | 107.30 | 105.75 | % | 2.35 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 50.00 | 99.30 | 102.50 | 100.90 | % | 2.02 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 55.00 | 94.10 | 97.60 | 95.85 | 81.40 | 0.00 | 0.00% | 1.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:36 PM EST |
| 60.00 | 89.20 | 92.50 | 90.85 | % | 1.51 | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 65.00 | 84.40 | 87.60 | 86.00 | % | 1.32 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 70.00 | 79.30 | 82.70 | 81.00 | 83.50 | 0.00 | 0.00% | 1.16 | 0 | 27 | 1.40 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:36 PM EST |
| 75.00 | 74.40 | 77.80 | 76.10 | % | 1.01 | 0 | 36 | 1.29 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:36 PM EST | |||
| 80.00 | 69.50 | 72.70 | 71.10 | 67.55 | 0.00 | 0.00% | 0.89 | 0 | 91 | 1.19 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 85.00 | 64.60 | 67.90 | 66.25 | 62.60 | 0.00 | 0.00% | 0.78 | 0 | 117 | 1.09 | 0.98 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 90.00 | 59.70 | 63.20 | 61.45 | 64.78 | 0.00 | 0.00% | 0.68 | 0 | 49 | 1.04 | 0.98 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 95.00 | 54.90 | 58.00 | 56.45 | 37.50 | 0.00 | 0.00% | 0.59 | 0 | 162 | 0.92 | 0.96 | 0.00 | -0.04 | 3/25/2026 | 4/23/2026 3:59:36 PM EST |
| 100.00 | 50.20 | 53.30 | 51.75 | 53.08 | 0.00 | 0.00% | 0.52 | 0 | 109 | 0.87 | 0.95 | 0.00 | -0.04 | 4/17/2026 | 4/23/2026 3:59:36 PM EST |
| 105.00 | 45.60 | 48.40 | 47.00 | 43.94 | 0.00 | 0.00% | 0.45 | 0 | 134 | 0.80 | 0.94 | 0.00 | -0.05 | 4/15/2026 | 4/23/2026 3:59:36 PM EST |
| 110.00 | 41.00 | 43.90 | 42.45 | 43.60 | 0.00 | 0.00% | 0.39 | 0 | 166 | 0.77 | 0.92 | 0.00 | -0.06 | 4/17/2026 | 4/23/2026 3:59:36 PM EST |
| 115.00 | 36.70 | 39.40 | 38.05 | 40.95 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.59 | 0.89 | 0.00 | -0.07 | 4/20/2026 | 4/23/2026 3:59:36 PM EST |
| 120.00 | 33.30 | 35.40 | 34.35 | 30.65 | 0.00 | 0.00% | 0.29 | 0 | 146 | 0.64 | 0.86 | 0.01 | -0.08 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 125.00 | 28.20 | 31.10 | 29.65 | 26.40 | 0.00 | 0.00% | 0.24 | 0 | 663 | 0.58 | 0.82 | 0.01 | -0.09 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 130.00 | 24.70 | 27.40 | 26.05 | 22.45 | 0.00 | 0.00% | 0.20 | 0 | 2,854 | 0.59 | 0.78 | 0.01 | -0.10 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 135.00 | 21.10 | 22.90 | 22.00 | 23.10 | +3.91 | +20.38% | 0.16 | 1 | 347 | 0.56 | 0.73 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 140.00 | 18.00 | 19.60 | 18.80 | 16.53 | 0.00 | 0.00% | 0.13 | 0 | 294 | 0.55 | 0.68 | 0.01 | -0.11 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 145.00 | 15.50 | 16.30 | 15.90 | 15.40 | +0.55 | +3.71% | 0.11 | 10 | 540 | 0.55 | 0.62 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 150.00 | 12.90 | 13.40 | 13.15 | 13.70 | +1.55 | +12.76% | 0.09 | 14 | 5,663 | 0.54 | 0.55 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 155.00 | 10.40 | 11.50 | 10.95 | 10.40 | +1.73 | +19.96% | 0.07 | 21 | 833 | 0.54 | 0.49 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 160.00 | 8.50 | 8.90 | 8.70 | 8.04 | +0.15 | +1.91% | 0.05 | 9 | 679 | 0.53 | 0.43 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 165.00 | 6.80 | 7.20 | 7.00 | 7.00 | +1.56 | +28.68% | 0.04 | 5 | 1,579 | 0.52 | 0.37 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 170.00 | 5.40 | 5.70 | 5.55 | 5.60 | +1.00 | +21.74% | 0.03 | 31 | 501 | 0.52 | 0.31 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 175.00 | 4.20 | 4.50 | 4.35 | 4.45 | +1.06 | +31.27% | 0.02 | 1 | 109 | 0.52 | 0.26 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 180.00 | 3.20 | 3.90 | 3.55 | 3.39 | +0.86 | +34.00% | 0.02 | 35 | 473 | 0.52 | 0.22 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 185.00 | 2.45 | 3.20 | 2.83 | 2.62 | +0.35 | +15.42% | 0.02 | 34 | 223 | 0.52 | 0.18 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 190.00 | 1.70 | 2.60 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.52 | 0.15 | 0.01 | -0.06 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 195.00 | 1.25 | 2.35 | 1.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | 0.12 | 0.01 | -0.05 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 200.00 | 0.75 | 1.70 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.51 | 0.09 | 0.01 | -0.05 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 210.00 | 0.35 | 1.30 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | 0.06 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 220.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 41 | 0.52 | 0.04 | 0.00 | -0.02 | 4/23/2026 3:59:36 PM EST | |||
| 230.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 0.75 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:36 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 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:36 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.94 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.15 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/23/2026 3:59:36 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.73 | -0.02 | 0.00 | -0.02 | 4/1/2026 | 4/23/2026 3:59:36 PM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.71 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 95.00 | 0.30 | 1.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.70 | -0.04 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 3:59:36 PM EST |
| 100.00 | 0.60 | 1.05 | 0.83 | 0.80 | -0.12 | -13.05% | 0.01 | 1 | 403 | 0.68 | -0.05 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 105.00 | 0.90 | 1.50 | 1.20 | 1.17 | +0.02 | +1.74% | 0.01 | 1 | 1,238 | 0.67 | -0.06 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 110.00 | 1.35 | 1.90 | 1.63 | 1.53 | -0.14 | -8.39% | 0.01 | 4 | 719 | 0.65 | -0.08 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 115.00 | 1.90 | 2.40 | 2.15 | 2.00 | +0.25 | +14.29% | 0.02 | 4 | 195 | 0.63 | -0.11 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 120.00 | 2.40 | 3.30 | 2.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 679 | 0.61 | -0.14 | 0.01 | -0.08 | 4/22/2026 | 4/23/2026 3:59:36 PM EST |
| 125.00 | 3.40 | 3.90 | 3.65 | 3.74 | -0.26 | -6.50% | 0.03 | 2 | 1,161 | 0.59 | -0.18 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 130.00 | 4.60 | 5.00 | 4.80 | 4.48 | -0.69 | -13.35% | 0.04 | 4 | 551 | 0.58 | -0.22 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 135.00 | 5.90 | 6.40 | 6.15 | 6.22 | -0.88 | -12.40% | 0.05 | 101 | 633 | 0.56 | -0.27 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 140.00 | 7.60 | 7.90 | 7.75 | 7.32 | -0.18 | -2.40% | 0.06 | 2 | 134 | 0.55 | -0.32 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 145.00 | 9.50 | 10.00 | 9.75 | 9.70 | -1.45 | -13.01% | 0.07 | 16 | 172 | 0.54 | -0.38 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 150.00 | 11.80 | 12.70 | 12.25 | 11.98 | -1.67 | -12.24% | 0.08 | 3 | 78 | 0.54 | -0.45 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 155.00 | 14.40 | 15.40 | 14.90 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 381 | 0.54 | -0.51 | 0.01 | -0.12 | 4/21/2026 | 4/23/2026 3:59:36 PM EST |
| 160.00 | 17.30 | 18.30 | 17.80 | 17.50 | -1.05 | -5.66% | 0.11 | 3 | 41 | 0.52 | -0.57 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:36 PM EST |
| 165.00 | 20.60 | 21.70 | 21.15 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.52 | -0.63 | 0.01 | -0.11 | 3/30/2026 | 4/23/2026 3:59:36 PM EST |
| 170.00 | 23.80 | 25.30 | 24.55 | 41.77 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.51 | -0.69 | 0.01 | -0.10 | 3/24/2026 | 4/23/2026 3:59:36 PM EST |
| 175.00 | 27.40 | 29.10 | 28.25 | % | 0.16 | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.09 | 4/23/2026 3:59:36 PM EST | |||
| 180.00 | 31.50 | 34.30 | 32.90 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.08 | 4/23/2026 3:59:36 PM EST | |||
| 185.00 | 35.60 | 38.60 | 37.10 | % | 0.20 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.07 | 4/23/2026 3:59:36 PM EST | |||
| 190.00 | 40.10 | 43.00 | 41.55 | % | 0.22 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.06 | 4/23/2026 3:59:36 PM EST | |||
| 195.00 | 44.70 | 47.60 | 46.15 | % | 0.24 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 4/23/2026 3:59:36 PM EST | |||
| 200.00 | 49.10 | 52.20 | 50.65 | % | 0.25 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.05 | 4/23/2026 3:59:36 PM EST | |||
| 210.00 | 58.50 | 61.80 | 60.15 | % | 0.29 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 4/23/2026 3:59:36 PM EST | |||
| 220.00 | 68.50 | 71.60 | 70.05 | % | 0.32 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 4/23/2026 3:59:36 PM EST | |||
| 230.00 | 78.00 | 81.60 | 79.80 | % | 0.35 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:36 PM EST | |||
| 240.00 | 88.00 | 91.60 | 89.80 | % | 0.37 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:36 PM EST |