Options Chain for AMPHENOL CORP CL A (APH) - $147.49 as of 5/1/2026 7:05:56 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 | 76.40 | 79.70 | 78.05 | 65.58 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:04 PM EST |
| 70.00 | 70.80 | 74.80 | 72.80 | % | 1.04 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 75.00 | 66.60 | 69.90 | 68.25 | % | 0.91 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 80.00 | 62.20 | 65.00 | 63.60 | % | 0.80 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 85.00 | 57.50 | 60.20 | 58.85 | 40.75 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.49 | 0.98 | 0.00 | -0.01 | 3/31/2026 | 5/1/2026 4:00:04 PM EST |
| 90.00 | 53.10 | 55.40 | 54.25 | 63.72 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.63 | 0.97 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 95.00 | 47.80 | 50.80 | 49.30 | 39.77 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.59 | 0.96 | 0.00 | -0.02 | 3/24/2026 | 5/1/2026 4:00:04 PM EST |
| 100.00 | 43.10 | 46.00 | 44.55 | % | 0.45 | 0 | 15 | 0.56 | 0.94 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 105.00 | 38.50 | 41.50 | 40.00 | 48.86 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.56 | 0.92 | 0.00 | -0.04 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 110.00 | 34.70 | 37.00 | 35.85 | 36.25 | -8.10 | -18.27% | 0.33 | 10 | 20 | 0.56 | 0.89 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 115.00 | 30.00 | 32.80 | 31.40 | 36.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | 0.86 | 0.01 | -0.05 | 4/14/2026 | 5/1/2026 4:00:04 PM EST |
| 120.00 | 26.30 | 28.70 | 27.50 | 34.20 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.52 | 0.82 | 0.01 | -0.06 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 125.00 | 22.20 | 24.80 | 23.50 | 24.60 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.49 | 0.77 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 130.00 | 19.20 | 21.20 | 20.20 | 24.90 | 0.00 | 0.00% | 0.16 | 0 | 389 | 0.49 | 0.72 | 0.01 | -0.07 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 135.00 | 16.00 | 17.90 | 16.95 | 19.18 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.48 | 0.66 | 0.01 | -0.08 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 140.00 | 13.10 | 13.70 | 13.40 | 14.14 | -0.66 | -4.46% | 0.10 | 23 | 189 | 0.44 | 0.59 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 145.00 | 10.60 | 11.20 | 10.90 | 11.39 | -2.35 | -17.11% | 0.08 | 23 | 87 | 0.43 | 0.53 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 150.00 | 8.50 | 9.20 | 8.85 | 9.10 | -2.30 | -20.18% | 0.06 | 5 | 232 | 0.43 | 0.46 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 155.00 | 6.70 | 7.20 | 6.95 | 7.29 | -2.01 | -21.62% | 0.04 | 13 | 549 | 0.43 | 0.39 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 160.00 | 5.20 | 5.70 | 5.45 | 5.90 | -1.80 | -23.38% | 0.03 | 4 | 152 | 0.42 | 0.33 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 165.00 | 4.00 | 4.50 | 4.25 | 4.34 | -1.91 | -30.56% | 0.03 | 19 | 212 | 0.42 | 0.28 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 170.00 | 3.10 | 3.50 | 3.30 | 3.50 | -1.44 | -29.15% | 0.02 | 5 | 731 | 0.42 | 0.23 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 175.00 | 2.40 | 2.80 | 2.60 | 2.75 | -0.85 | -23.62% | 0.01 | 6 | 92 | 0.42 | 0.19 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 180.00 | 1.80 | 2.30 | 2.05 | 2.09 | -0.71 | -25.36% | 0.01 | 4 | 614 | 0.43 | 0.16 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 185.00 | 1.50 | 2.05 | 1.78 | 1.61 | -0.59 | -26.82% | 0.01 | 7 | 544 | 0.44 | 0.13 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 190.00 | 1.00 | 1.50 | 1.25 | 1.50 | -1.60 | -51.62% | 0.01 | 1 | 26 | 0.43 | 0.11 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 195.00 | 0.70 | 1.60 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.45 | 0.09 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 200.00 | 0.50 | 1.10 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.07 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 210.00 | 0.25 | 0.95 | 0.60 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.05 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 1.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.03 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 240.00 | 0.10 | 2.20 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 4:00:04 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 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 5/1/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 2 | 0.83 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 5/1/2026 4:00:04 PM EST |
| 85.00 | 0.15 | 0.55 | 0.35 | 0.30 | % | 0.00 | 3 | 22 | 0.59 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.03 | 0.00 | -0.02 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 95.00 | 0.35 | 1.00 | 0.68 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.04 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 100.00 | 0.85 | 1.15 | 1.00 | 0.99 | -0.41 | -29.29% | 0.01 | 6 | 91 | 0.54 | -0.06 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 105.00 | 1.05 | 1.70 | 1.38 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.53 | -0.08 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 110.00 | 1.50 | 2.20 | 1.85 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.51 | -0.11 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 115.00 | 2.25 | 2.85 | 2.55 | 2.45 | 0.00 | 0.00% | 0.02 | 9,343 | 57 | 0.50 | -0.14 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 120.00 | 3.10 | 3.80 | 3.45 | 3.30 | +0.10 | +3.13% | 0.03 | 83 | 119 | 0.48 | -0.18 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 125.00 | 4.40 | 5.00 | 4.70 | 4.50 | +0.40 | +9.76% | 0.04 | 3 | 1,714 | 0.48 | -0.23 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 130.00 | 5.80 | 6.40 | 6.10 | 5.90 | +0.64 | +12.17% | 0.05 | 13 | 526 | 0.47 | -0.28 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 135.00 | 7.50 | 8.20 | 7.85 | 7.60 | -0.20 | -2.57% | 0.06 | 8 | 462 | 0.46 | -0.34 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 140.00 | 9.90 | 10.40 | 10.15 | 10.10 | +0.30 | +3.07% | 0.07 | 3 | 513 | 0.46 | -0.41 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 145.00 | 12.10 | 12.90 | 12.50 | 11.90 | -0.30 | -2.46% | 0.09 | 1 | 58 | 0.45 | -0.47 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 150.00 | 14.70 | 15.80 | 15.25 | 14.90 | +1.40 | +10.37% | 0.10 | 7 | 531 | 0.45 | -0.54 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 155.00 | 16.80 | 19.00 | 17.90 | 17.80 | +3.00 | +20.27% | 0.12 | 32 | 26 | 0.43 | -0.61 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 160.00 | 20.30 | 23.00 | 21.65 | 22.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.43 | -0.67 | 0.01 | -0.07 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 165.00 | 24.20 | 26.70 | 25.45 | % | 0.15 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 170.00 | 28.10 | 30.90 | 29.50 | % | 0.17 | 0 | 1 | 0.42 | -0.77 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 175.00 | 32.40 | 35.20 | 33.80 | % | 0.19 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 180.00 | 36.80 | 39.60 | 38.20 | % | 0.21 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 185.00 | 41.30 | 44.10 | 42.70 | % | 0.23 | 0 | 1 | 0.48 | -0.87 | 0.01 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 190.00 | 46.00 | 48.90 | 47.45 | % | 0.25 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 195.00 | 50.80 | 53.40 | 52.10 | % | 0.27 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 200.00 | 55.60 | 58.80 | 57.20 | % | 0.29 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 210.00 | 65.50 | 69.60 | 67.55 | % | 0.32 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 220.00 | 75.60 | 79.50 | 77.55 | % | 0.35 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 230.00 | 85.60 | 89.50 | 87.55 | % | 0.38 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 240.00 | 95.60 | 99.50 | 97.55 | % | 0.41 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST |