Options Chain for AMPHENOL CORP CL A (APH) - $162.24 as of 7/9/2026 8:17:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.30 | 98.10 | 96.70 | 93.70 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:55 PM EST |
| 70.00 | 90.20 | 94.00 | 92.10 | 93.33 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 85.30 | 89.00 | 87.15 | % | 1.16 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 80.00 | 80.20 | 83.70 | 81.95 | 85.25 | 0.00 | 0.00% | 1.02 | 0 | 23 | 3.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 75.30 | 78.90 | 77.10 | 38.97 | 0.00 | 0.00% | 0.91 | 0 | 7 | 3.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 70.30 | 73.70 | 72.00 | 79.50 | 0.00 | 0.00% | 0.80 | 0 | 12 | 2.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 95.00 | 65.30 | 68.70 | 67.00 | 42.77 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 60.50 | 63.70 | 62.10 | 62.90 | 0.00 | 0.00% | 0.62 | 0 | 72 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 105.00 | 55.50 | 58.70 | 57.10 | 49.80 | 0.00 | 0.00% | 0.54 | 0 | 28 | 2.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:55 PM EST |
| 110.00 | 51.20 | 53.20 | 52.20 | 53.37 | -3.27 | -5.78% | 0.47 | 4 | 25 | 2.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 115.00 | 45.90 | 48.70 | 47.30 | 47.90 | 0.00 | 0.00% | 0.41 | 0 | 321 | 1.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 120.00 | 40.40 | 43.80 | 42.10 | 53.25 | 0.00 | 0.00% | 0.35 | 0 | 267 | 1.70 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 35.40 | 38.20 | 36.80 | 31.45 | 0.00 | 0.00% | 0.29 | 0 | 193 | 1.53 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 130.00 | 30.50 | 33.80 | 32.15 | 24.30 | 0.00 | 0.00% | 0.25 | 0 | 977 | 1.35 | 0.99 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 25.60 | 29.10 | 27.35 | 27.40 | +5.50 | +25.12% | 0.20 | 2 | 195 | 1.24 | 0.97 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 21.10 | 24.10 | 22.60 | 23.80 | +5.59 | +30.70% | 0.16 | 24 | 714 | 1.07 | 0.94 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 145.00 | 16.10 | 18.80 | 17.45 | 18.27 | +4.87 | +36.35% | 0.12 | 2 | 515 | 0.85 | 0.89 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 11.70 | 14.80 | 13.25 | 15.00 | +5.10 | +51.52% | 0.09 | 20 | 2,863 | 0.81 | 0.82 | 0.02 | -0.24 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 9.30 | 10.00 | 9.65 | 9.30 | +2.30 | +32.86% | 0.06 | 26 | 1,410 | 0.57 | 0.71 | 0.02 | -0.30 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 6.00 | 6.60 | 6.30 | 6.25 | +2.15 | +52.44% | 0.04 | 128 | 1,186 | 0.54 | 0.58 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 3.50 | 4.10 | 3.80 | 4.60 | +2.00 | +76.93% | 0.02 | 330 | 1,844 | 0.52 | 0.42 | 0.03 | -0.30 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 1.85 | 2.30 | 2.08 | 2.43 | +1.03 | +73.58% | 0.01 | 54 | 2,529 | 0.51 | 0.27 | 0.03 | -0.24 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 0.90 | 1.30 | 1.10 | 1.20 | +0.65 | +118.19% | 0.01 | 34 | 1,557 | 0.52 | 0.16 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 0.40 | 0.60 | 0.50 | 0.54 | +0.20 | +58.83% | 0.00 | 78 | 2,665 | 0.51 | 0.08 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.15 | +100.00% | 0.00 | 5 | 1,829 | 0.59 | 0.04 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 70 | 1,888 | 0.54 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 794 | 0.64 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,177 | 0.67 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 2.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,208 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 10,135 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 676 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 37 | 2,160 | 0.81 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 1,492 | 0.78 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.40 | -66.67% | 0.00 | 2 | 819 | 0.67 | -0.03 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.69 | -69.00% | 0.00 | 44 | 1,386 | 0.64 | -0.06 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 145.00 | 0.50 | 1.00 | 0.75 | 0.67 | -0.78 | -53.80% | 0.01 | 12 | 677 | 0.61 | -0.11 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 1.05 | 1.35 | 1.20 | 1.20 | -1.08 | -47.37% | 0.01 | 43 | 1,908 | 0.56 | -0.18 | 0.02 | -0.24 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 2.05 | 2.40 | 2.23 | 2.08 | -1.77 | -45.98% | 0.01 | 37 | 469 | 0.53 | -0.29 | 0.02 | -0.30 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 3.70 | 4.10 | 3.90 | 3.80 | -2.30 | -37.71% | 0.02 | 22 | 1,352 | 0.51 | -0.42 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 6.10 | 6.70 | 6.40 | 5.70 | -5.80 | -50.44% | 0.04 | 12 | 364 | 0.50 | -0.58 | 0.03 | -0.30 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 9.40 | 10.70 | 10.05 | 9.21 | -4.71 | -33.84% | 0.06 | 4 | 714 | 0.54 | -0.73 | 0.03 | -0.24 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 12.70 | 14.70 | 13.70 | 13.14 | -5.13 | -28.08% | 0.08 | 1 | 321 | 0.59 | -0.84 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 16.80 | 19.20 | 18.00 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.87 | -0.92 | 0.01 | -0.11 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 21.80 | 24.50 | 23.15 | 23.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.85 | -0.96 | 0.01 | -0.06 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 26.40 | 29.60 | 28.00 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.92 | -0.98 | 0.00 | -0.03 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 31.30 | 34.80 | 33.05 | % | 0.17 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 7/9/2026 3:59:55 PM EST | |||
| 200.00 | 36.40 | 39.80 | 38.10 | 34.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 46.40 | 49.70 | 48.05 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 220.00 | 56.30 | 59.90 | 58.10 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 230.00 | 66.30 | 69.80 | 68.05 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 240.00 | 76.40 | 79.70 | 78.05 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST |