Options Chain for AMPHENOL CORP CL A (APH) - $162.78 as of 6/25/2026 1:11:17 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 | 98.50 | 102.30 | 100.40 | 93.70 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:59 PM EST |
| 70.00 | 93.20 | 97.30 | 95.25 | 74.40 | 0.00 | 0.00% | 1.36 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/25/2026 3:59:59 PM EST |
| 75.00 | 88.60 | 91.70 | 90.15 | % | 1.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:59 PM EST | |||
| 80.00 | 83.70 | 87.10 | 85.40 | 85.25 | 0.00 | 0.00% | 1.07 | 0 | 23 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:59 PM EST |
| 85.00 | 78.70 | 81.70 | 80.20 | 38.97 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/25/2026 3:59:59 PM EST |
| 90.00 | 73.70 | 77.20 | 75.45 | 76.06 | 0.00 | 0.00% | 0.84 | 0 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:59 PM EST |
| 95.00 | 68.50 | 71.80 | 70.15 | 42.77 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/25/2026 3:59:59 PM EST |
| 100.00 | 64.00 | 66.80 | 65.40 | 64.20 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.37 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/25/2026 3:59:59 PM EST |
| 105.00 | 58.80 | 62.30 | 60.55 | 49.80 | 0.00 | 0.00% | 0.58 | 0 | 28 | 1.36 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 6/25/2026 3:59:59 PM EST |
| 110.00 | 54.00 | 57.10 | 55.55 | 53.85 | 0.00 | 0.00% | 0.51 | 0 | 25 | 1.21 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/25/2026 3:59:59 PM EST |
| 115.00 | 48.90 | 51.70 | 50.30 | 48.70 | 0.00 | 0.00% | 0.44 | 0 | 37 | 1.02 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/25/2026 3:59:59 PM EST |
| 120.00 | 44.20 | 46.80 | 45.50 | 44.89 | 0.00 | 0.00% | 0.38 | 0 | 271 | 0.94 | 0.98 | 0.00 | -0.04 | 6/24/2026 | 6/25/2026 3:59:59 PM EST |
| 125.00 | 39.30 | 42.00 | 40.65 | 41.00 | 0.00 | 0.00% | 0.33 | 0 | 193 | 0.88 | 0.97 | 0.00 | -0.06 | 6/24/2026 | 6/25/2026 3:59:59 PM EST |
| 130.00 | 34.60 | 36.90 | 35.75 | 36.27 | -0.20 | -0.55% | 0.28 | 5 | 1,101 | 0.77 | 0.95 | 0.00 | -0.07 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 135.00 | 29.90 | 32.00 | 30.95 | 32.50 | +1.00 | +3.18% | 0.23 | 1 | 196 | 0.69 | 0.93 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 140.00 | 25.20 | 27.90 | 26.55 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 529 | 0.70 | 0.89 | 0.01 | -0.11 | 6/24/2026 | 6/25/2026 3:59:59 PM EST |
| 145.00 | 21.00 | 23.70 | 22.35 | 22.11 | +1.11 | +5.29% | 0.15 | 1 | 522 | 0.55 | 0.85 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 150.00 | 17.00 | 19.50 | 18.25 | 18.26 | +0.96 | +5.55% | 0.12 | 1 | 2,804 | 0.55 | 0.79 | 0.01 | -0.16 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 155.00 | 13.00 | 16.00 | 14.50 | 14.78 | +2.08 | +16.38% | 0.09 | 5 | 1,340 | 0.54 | 0.71 | 0.02 | -0.18 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 160.00 | 11.10 | 12.00 | 11.55 | 11.17 | +1.32 | +13.41% | 0.07 | 74 | 1,228 | 0.55 | 0.62 | 0.02 | -0.19 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 165.00 | 8.00 | 9.20 | 8.60 | 8.23 | +0.63 | +8.29% | 0.05 | 689 | 1,795 | 0.53 | 0.53 | 0.02 | -0.20 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 170.00 | 6.00 | 6.70 | 6.35 | 6.00 | +0.30 | +5.27% | 0.04 | 129 | 3,081 | 0.52 | 0.43 | 0.02 | -0.19 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 175.00 | 4.20 | 5.00 | 4.60 | 4.30 | +0.50 | +13.16% | 0.03 | 155 | 1,983 | 0.52 | 0.34 | 0.02 | -0.18 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 180.00 | 2.85 | 3.60 | 3.23 | 3.00 | +0.21 | +7.53% | 0.02 | 51 | 2,565 | 0.51 | 0.26 | 0.02 | -0.16 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 185.00 | 1.90 | 2.35 | 2.13 | 2.40 | +0.26 | +12.15% | 0.01 | 41 | 1,605 | 0.51 | 0.20 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 190.00 | 1.20 | 1.70 | 1.45 | 1.52 | +0.22 | +16.93% | 0.01 | 37 | 1,536 | 0.51 | 0.14 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 195.00 | 0.70 | 1.30 | 1.00 | 1.10 | +0.20 | +22.23% | 0.01 | 44 | 734 | 0.51 | 0.10 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 200.00 | 0.45 | 0.95 | 0.70 | 0.65 | +0.06 | +10.17% | 0.00 | 18 | 1,774 | 0.52 | 0.07 | 0.01 | -0.07 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.17 | -36.17% | 0.00 | 11 | 106 | 0.57 | 0.03 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 17 | 141 | 0.60 | 0.01 | 0.00 | -0.02 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.59 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/25/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/25/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/25/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 1.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/25/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 604 | 1.10 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,735 | 0.90 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/25/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 399 | 0.82 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 8,041 | 17,883 | 0.85 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 120.00 | 0.15 | 0.40 | 0.28 | 0.18 | -0.11 | -37.94% | 0.00 | 35 | 687 | 0.69 | -0.02 | 0.00 | -0.04 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 125.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.20 | -40.00% | 0.00 | 50 | 2,189 | 0.64 | -0.03 | 0.00 | -0.06 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 130.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.18 | -28.58% | 0.00 | 44 | 1,626 | 0.61 | -0.05 | 0.00 | -0.07 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 135.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.15 | -15.79% | 0.01 | 17 | 843 | 0.60 | -0.07 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 140.00 | 1.00 | 1.35 | 1.18 | 1.20 | -0.30 | -20.00% | 0.01 | 60 | 1,039 | 0.56 | -0.11 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 145.00 | 1.50 | 2.15 | 1.83 | 1.75 | -0.63 | -26.48% | 0.01 | 17 | 601 | 0.55 | -0.15 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 150.00 | 2.55 | 2.90 | 2.73 | 2.65 | -0.93 | -25.98% | 0.02 | 40 | 1,770 | 0.53 | -0.21 | 0.01 | -0.16 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 155.00 | 3.80 | 4.40 | 4.10 | 4.10 | -1.15 | -21.91% | 0.03 | 27 | 307 | 0.52 | -0.29 | 0.02 | -0.18 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 160.00 | 5.60 | 6.30 | 5.95 | 5.70 | -1.40 | -19.72% | 0.04 | 45 | 441 | 0.52 | -0.38 | 0.02 | -0.19 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 165.00 | 7.80 | 8.60 | 8.20 | 7.80 | -2.00 | -20.41% | 0.05 | 69 | 210 | 0.51 | -0.47 | 0.02 | -0.20 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 170.00 | 10.50 | 11.30 | 10.90 | 10.30 | -0.47 | -4.37% | 0.06 | 22 | 94 | 0.50 | -0.57 | 0.02 | -0.19 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 175.00 | 13.10 | 15.10 | 14.10 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.50 | -0.66 | 0.02 | -0.18 | 6/23/2026 | 6/25/2026 3:59:59 PM EST |
| 180.00 | 16.10 | 18.90 | 17.50 | 17.90 | -2.22 | -11.04% | 0.10 | 6 | 17 | 0.47 | -0.74 | 0.02 | -0.16 | 6/25/2026 | 6/25/2026 3:59:59 PM EST |
| 185.00 | 20.30 | 22.90 | 21.60 | 23.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.80 | 0.01 | -0.14 | 6/17/2026 | 6/25/2026 3:59:59 PM EST |
| 190.00 | 24.70 | 27.50 | 26.10 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | -0.86 | 0.01 | -0.11 | 6/18/2026 | 6/25/2026 3:59:59 PM EST |
| 195.00 | 29.30 | 31.90 | 30.60 | % | 0.16 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.09 | 6/25/2026 3:59:59 PM EST | |||
| 200.00 | 33.90 | 36.70 | 35.30 | 34.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | -0.93 | 0.01 | -0.07 | 6/22/2026 | 6/25/2026 3:59:59 PM EST |
| 210.00 | 43.70 | 46.40 | 45.05 | % | 0.21 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 6/25/2026 3:59:59 PM EST | |||
| 220.00 | 53.10 | 56.30 | 54.70 | % | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/25/2026 3:59:59 PM EST | |||
| 230.00 | 63.10 | 66.50 | 64.80 | % | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 6/25/2026 3:59:59 PM EST | |||
| 240.00 | 73.60 | 76.60 | 75.10 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:59 PM EST |