Options Chain for AMPHENOL CORP CL A (APH) - $125.64 as of 5/22/2026 7:05:47 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 | 65.50 | 69.20 | 67.35 | 65.58 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 60.60 | 63.70 | 62.15 | % | 0.89 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 75.00 | 55.60 | 59.30 | 57.45 | % | 0.77 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 80.00 | 50.70 | 54.40 | 52.55 | 44.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 46.00 | 48.60 | 47.30 | 38.97 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.78 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 41.20 | 44.30 | 42.75 | 34.05 | 0.00 | 0.00% | 0.47 | 0 | 9 | 0.80 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 36.50 | 39.60 | 38.05 | 42.77 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.74 | 0.94 | 0.00 | -0.03 | 5/7/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 31.80 | 34.00 | 32.90 | 31.40 | +5.05 | +19.17% | 0.33 | 4 | 19 | 0.58 | 0.92 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 27.30 | 30.40 | 28.85 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.64 | 0.89 | 0.01 | -0.05 | 5/11/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 23.10 | 26.00 | 24.55 | 24.71 | +8.27 | +50.31% | 0.22 | 7 | 24 | 0.46 | 0.84 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 19.10 | 21.90 | 20.50 | 20.90 | +5.60 | +36.61% | 0.18 | 10 | 16 | 0.47 | 0.79 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 16.60 | 18.30 | 17.45 | 17.06 | +5.06 | +42.17% | 0.15 | 40 | 147 | 0.50 | 0.73 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 13.20 | 14.90 | 14.05 | 13.80 | +4.40 | +46.81% | 0.11 | 24 | 231 | 0.49 | 0.66 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 10.40 | 11.20 | 10.80 | 11.15 | +3.75 | +50.68% | 0.08 | 31 | 954 | 0.46 | 0.58 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 8.00 | 9.60 | 8.80 | 8.60 | +3.40 | +65.39% | 0.07 | 37 | 215 | 0.48 | 0.50 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 5.80 | 7.40 | 6.60 | 6.60 | +2.50 | +60.98% | 0.05 | 40 | 431 | 0.46 | 0.42 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 4.70 | 5.30 | 5.00 | 5.12 | +2.13 | +71.24% | 0.03 | 47 | 520 | 0.46 | 0.34 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 3.60 | 3.90 | 3.75 | 3.60 | +1.37 | +61.44% | 0.03 | 355 | 3,415 | 0.46 | 0.27 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 2.40 | 3.10 | 2.75 | 2.75 | +1.20 | +77.42% | 0.02 | 391 | 703 | 0.46 | 0.22 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 1.70 | 2.30 | 2.00 | 2.20 | +1.05 | +91.31% | 0.01 | 45 | 405 | 0.46 | 0.17 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 1.15 | 2.00 | 1.58 | 1.65 | +0.79 | +91.86% | 0.01 | 54 | 580 | 0.47 | 0.13 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 1.10 | 1.50 | 1.30 | 1.25 | +0.60 | +92.31% | 0.01 | 1,063 | 623 | 0.49 | 0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 0.65 | 1.25 | 0.95 | 0.85 | +0.35 | +70.00% | 0.01 | 2 | 143 | 0.48 | 0.08 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 0.40 | 1.10 | 0.75 | 0.75 | +0.42 | +127.28% | 0.00 | 40 | 622 | 0.49 | 0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 0.25 | 0.60 | 0.43 | 0.50 | +0.05 | +11.12% | 0.00 | 8 | 621 | 0.47 | 0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | 0.04 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.71 | 0.02 | 0.00 | -0.01 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.78 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:49 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 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 0.15 | 0.55 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.52 | -0.28 | -35.00% | 0.00 | 1 | 1,548 | 0.60 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 0.30 | 0.90 | 0.60 | 0.82 | -0.25 | -23.37% | 0.01 | 6 | 73 | 0.54 | -0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 0.55 | 1.40 | 0.98 | 1.19 | -0.36 | -23.23% | 0.01 | 16 | 603 | 0.56 | -0.08 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 1.35 | 2.65 | 2.00 | 1.75 | -0.85 | -32.70% | 0.02 | 22 | 5,752 | 0.57 | -0.11 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 1.75 | 2.45 | 2.10 | 2.21 | -1.09 | -33.03% | 0.02 | 30 | 234 | 0.50 | -0.16 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 2.75 | 3.30 | 3.03 | 3.20 | -1.70 | -34.70% | 0.03 | 31 | 9,516 | 0.48 | -0.21 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 4.00 | 4.60 | 4.30 | 4.50 | -2.23 | -33.14% | 0.04 | 70 | 313 | 0.47 | -0.27 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 5.60 | 6.40 | 6.00 | 6.67 | -2.44 | -26.79% | 0.05 | 17 | 1,758 | 0.46 | -0.34 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 7.70 | 8.50 | 8.10 | 8.44 | -3.56 | -29.67% | 0.06 | 22 | 767 | 0.46 | -0.42 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 10.10 | 11.20 | 10.65 | 10.70 | -6.91 | -39.24% | 0.08 | 3 | 593 | 0.45 | -0.50 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 13.10 | 14.20 | 13.65 | 14.20 | -5.51 | -27.96% | 0.10 | 16 | 613 | 0.45 | -0.58 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 16.60 | 18.60 | 17.60 | 25.70 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.47 | -0.66 | 0.02 | -0.08 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 20.40 | 22.20 | 21.30 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 540 | 0.47 | -0.73 | 0.01 | -0.07 | 5/11/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 24.60 | 26.70 | 25.65 | 33.52 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.50 | -0.78 | 0.01 | -0.06 | 5/11/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 28.60 | 31.00 | 29.80 | 39.21 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.49 | -0.83 | 0.01 | -0.06 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 32.80 | 35.50 | 34.15 | 34.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.46 | -0.87 | 0.01 | -0.05 | 5/8/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 37.80 | 40.10 | 38.95 | % | 0.23 | 0 | 1 | 0.49 | -0.89 | 0.01 | -0.04 | 5/22/2026 3:59:49 PM EST | |||
| 175.00 | 42.20 | 44.70 | 43.45 | % | 0.25 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 5/22/2026 3:59:49 PM EST | |||
| 180.00 | 47.30 | 49.50 | 48.40 | % | 0.27 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 5/22/2026 3:59:49 PM EST | |||
| 185.00 | 52.10 | 54.40 | 53.25 | % | 0.29 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.03 | 5/22/2026 3:59:49 PM EST | |||
| 190.00 | 56.70 | 59.30 | 58.00 | % | 0.31 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 195.00 | 61.00 | 64.70 | 62.85 | % | 0.32 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 200.00 | 66.00 | 69.70 | 67.85 | % | 0.34 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 210.00 | 76.00 | 79.70 | 77.85 | % | 0.37 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 220.00 | 86.00 | 89.60 | 87.80 | % | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 230.00 | 96.00 | 99.60 | 97.80 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 240.00 | 106.00 | 109.60 | 107.80 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |