Options Chain for AMPHENOL CORP CL A (APH) - $158.81 as of 6/17/2026 12:36:31 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 | 119.40 | 122.40 | 120.90 | % | 3.02 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 45.00 | 114.30 | 117.50 | 115.90 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 50.00 | 109.20 | 112.50 | 110.85 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 55.00 | 104.20 | 107.50 | 105.85 | 81.40 | 0.00 | 0.00% | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/17/2026 3:59:59 PM EST |
| 60.00 | 99.50 | 102.50 | 101.00 | 97.27 | 0.00 | 0.00% | 1.68 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 65.00 | 94.50 | 97.40 | 95.95 | % | 1.48 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 70.00 | 89.80 | 92.50 | 91.15 | 81.15 | 0.00 | 0.00% | 1.30 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:59 PM EST |
| 75.00 | 84.40 | 87.60 | 86.00 | % | 1.15 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 80.00 | 79.40 | 82.50 | 80.95 | 80.53 | 0.00 | 0.00% | 1.01 | 0 | 59 | 9.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 85.00 | 74.50 | 77.50 | 76.00 | 75.96 | 0.00 | 0.00% | 0.89 | 0 | 87 | 8.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 90.00 | 69.60 | 72.60 | 71.10 | 65.91 | 0.00 | 0.00% | 0.79 | 0 | 44 | 8.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 95.00 | 64.50 | 67.50 | 66.00 | 68.00 | +16.80 | +32.82% | 0.69 | 1 | 155 | 7.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 100.00 | 59.80 | 62.50 | 61.15 | 50.04 | 0.00 | 0.00% | 0.61 | 0 | 148 | 6.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:59 PM EST |
| 105.00 | 55.00 | 57.50 | 56.25 | 42.60 | 0.00 | 0.00% | 0.54 | 0 | 135 | 6.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:59 PM EST |
| 110.00 | 49.90 | 52.50 | 51.20 | 53.48 | +5.40 | +11.24% | 0.47 | 3 | 372 | 5.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 115.00 | 44.50 | 46.90 | 45.70 | 28.94 | 0.00 | 0.00% | 0.40 | 0 | 91 | 4.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:59 PM EST |
| 120.00 | 39.90 | 42.40 | 41.15 | 43.82 | +4.62 | +11.79% | 0.34 | 2 | 425 | 4.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 125.00 | 34.80 | 37.50 | 36.15 | 38.22 | +5.22 | +15.82% | 0.29 | 1 | 738 | 4.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 130.00 | 29.40 | 32.50 | 30.95 | 30.49 | +0.95 | +3.22% | 0.24 | 9 | 2,510 | 3.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 135.00 | 24.60 | 27.30 | 25.95 | 26.60 | +2.10 | +8.58% | 0.19 | 31 | 1,420 | 3.02 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 140.00 | 19.50 | 22.60 | 21.05 | 22.88 | +3.23 | +16.44% | 0.15 | 22 | 2,479 | 2.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 145.00 | 15.00 | 17.40 | 16.20 | 17.82 | +3.32 | +22.90% | 0.11 | 232 | 2,677 | 2.15 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 150.00 | 9.80 | 12.20 | 11.00 | 12.71 | +2.51 | +24.61% | 0.07 | 236 | 6,658 | 1.59 | 0.96 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 155.00 | 5.70 | 7.30 | 6.50 | 6.06 | +0.71 | +13.28% | 0.04 | 552 | 2,350 | 1.14 | 0.86 | 0.04 | -0.50 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 160.00 | 2.20 | 3.10 | 2.65 | 2.85 | +0.41 | +16.81% | 0.02 | 394 | 2,694 | 0.62 | 0.58 | 0.07 | -1.16 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 165.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.10 | -11.77% | 0.00 | 469 | 3,345 | 0.63 | 0.25 | 0.05 | -0.75 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 0.00 | 364 | 2,000 | 0.68 | 0.07 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.08 | +66.67% | 0.00 | 2 | 1,517 | 1.10 | 0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 1,010 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 951 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.18 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/17/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 4.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 5.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/17/2026 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/17/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/17/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/17/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 969 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 757 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,898 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 1,400 | 2.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14,601 | 15,538 | 2.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 5,114 | 4.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 301 | 4,588 | 2.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 1,332 | 3.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.25 | +100.00% | 0.00 | 18 | 670 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 49 | 2,303 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 27 | 987 | 1.20 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 150.00 | 0.10 | 0.35 | 0.23 | 0.40 | -0.12 | -23.08% | 0.00 | 58 | 497 | 0.88 | -0.04 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 155.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.75 | -57.70% | 0.00 | 37 | 459 | 0.77 | -0.14 | 0.04 | -0.50 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 160.00 | 1.45 | 2.30 | 1.88 | 2.05 | -1.32 | -39.17% | 0.01 | 96 | 132 | 0.70 | -0.42 | 0.07 | -1.16 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 165.00 | 3.70 | 5.80 | 4.75 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | -0.75 | 0.05 | -0.75 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 170.00 | 7.80 | 10.50 | 9.15 | 7.50 | -7.10 | -48.63% | 0.05 | 1 | 5 | 1.27 | -0.93 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 175.00 | 12.60 | 15.60 | 14.10 | 16.32 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.69 | -0.99 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 180.00 | 17.60 | 20.50 | 19.05 | 36.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:59 PM EST |
| 185.00 | 22.50 | 25.90 | 24.20 | % | 0.13 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 190.00 | 27.50 | 30.80 | 29.15 | % | 0.15 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 195.00 | 32.50 | 36.00 | 34.25 | % | 0.18 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 200.00 | 37.50 | 40.90 | 39.20 | 55.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:59 PM EST |
| 210.00 | 48.10 | 50.40 | 49.25 | % | 0.23 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 220.00 | 57.50 | 60.70 | 59.10 | % | 0.27 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 230.00 | 67.50 | 71.00 | 69.25 | % | 0.30 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 240.00 | 77.50 | 80.70 | 79.10 | % | 0.33 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST |