Options Chain for AMPHENOL CORP CL A (APH) - $163.72 as of 6/28/2026 8:11:16 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 | 99.80 | 103.40 | 101.60 | 74.50 | 0.00 | 0.00% | 1.56 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/29/2026 3:59:50 PM EST |
| 70.00 | 95.00 | 98.50 | 96.75 | % | 1.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 75.00 | 89.90 | 93.50 | 91.70 | 88.68 | +12.26 | +16.05% | 1.22 | 1 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 80.00 | 85.10 | 88.60 | 86.85 | 45.68 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/29/2026 3:59:50 PM EST |
| 85.00 | 80.20 | 84.30 | 82.25 | 80.89 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 3:59:50 PM EST |
| 90.00 | 75.30 | 79.30 | 77.30 | 76.53 | 0.00 | 0.00% | 0.86 | 0 | 22 | 1.17 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 6/29/2026 3:59:50 PM EST |
| 95.00 | 70.40 | 73.90 | 72.15 | % | 0.76 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:50 PM EST | |||
| 100.00 | 65.80 | 68.80 | 67.30 | 27.75 | 0.00 | 0.00% | 0.67 | 0 | 25 | 0.99 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 6/29/2026 3:59:50 PM EST |
| 105.00 | 60.90 | 64.10 | 62.50 | 40.90 | 0.00 | 0.00% | 0.60 | 0 | 9 | 0.95 | 0.98 | 0.00 | -0.04 | 6/8/2026 | 6/29/2026 3:59:50 PM EST |
| 110.00 | 56.20 | 58.80 | 57.50 | 37.05 | 0.00 | 0.00% | 0.52 | 0 | 37 | 0.83 | 0.97 | 0.00 | -0.04 | 5/26/2026 | 6/29/2026 3:59:50 PM EST |
| 115.00 | 51.70 | 54.00 | 52.85 | 49.57 | 0.00 | 0.00% | 0.46 | 0 | 79 | 0.78 | 0.96 | 0.00 | -0.05 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 120.00 | 46.90 | 50.00 | 48.45 | 46.68 | 0.00 | 0.00% | 0.40 | 0 | 39 | 0.80 | 0.94 | 0.00 | -0.07 | 6/18/2026 | 6/29/2026 3:59:50 PM EST |
| 125.00 | 42.30 | 45.00 | 43.65 | 42.40 | 0.00 | 0.00% | 0.35 | 0 | 221 | 0.47 | 0.92 | 0.00 | -0.08 | 6/24/2026 | 6/29/2026 3:59:50 PM EST |
| 130.00 | 37.90 | 40.90 | 39.40 | 38.50 | +2.42 | +6.71% | 0.30 | 1 | 3,788 | 0.52 | 0.89 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 135.00 | 33.60 | 36.50 | 35.05 | 33.40 | +0.10 | +0.30% | 0.26 | 1 | 592 | 0.52 | 0.86 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 140.00 | 29.70 | 32.40 | 31.05 | 29.60 | +0.10 | +0.34% | 0.22 | 2 | 395 | 0.53 | 0.82 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 145.00 | 26.00 | 28.20 | 27.10 | 27.28 | +1.58 | +6.15% | 0.19 | 2 | 163 | 0.52 | 0.78 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 150.00 | 23.90 | 24.90 | 24.40 | 23.73 | +1.22 | +5.42% | 0.16 | 3 | 2,052 | 0.56 | 0.74 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 155.00 | 19.60 | 21.60 | 20.60 | 20.45 | +0.80 | +4.08% | 0.13 | 2 | 541 | 0.54 | 0.69 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 160.00 | 16.90 | 18.10 | 17.50 | 17.60 | +1.30 | +7.98% | 0.11 | 78 | 922 | 0.54 | 0.63 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 165.00 | 14.90 | 15.80 | 15.35 | 15.00 | +0.70 | +4.90% | 0.09 | 78 | 2,454 | 0.55 | 0.58 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 170.00 | 12.40 | 13.00 | 12.70 | 12.88 | +1.13 | +9.62% | 0.07 | 62 | 910 | 0.55 | 0.52 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 175.00 | 10.50 | 11.00 | 10.75 | 10.75 | +1.15 | +11.98% | 0.06 | 266 | 2,520 | 0.54 | 0.46 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 180.00 | 8.70 | 9.30 | 9.00 | 8.90 | +0.80 | +9.88% | 0.05 | 59 | 564 | 0.55 | 0.41 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 185.00 | 7.20 | 7.60 | 7.40 | 7.51 | +0.76 | +11.26% | 0.04 | 313 | 599 | 0.54 | 0.36 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 190.00 | 6.00 | 6.30 | 6.15 | 6.10 | +0.67 | +12.34% | 0.03 | 209 | 255 | 0.54 | 0.31 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 195.00 | 4.90 | 5.30 | 5.10 | 5.05 | +0.55 | +12.23% | 0.03 | 24 | 108 | 0.55 | 0.27 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 200.00 | 4.00 | 4.40 | 4.20 | 4.20 | +0.45 | +12.00% | 0.02 | 21 | 1,321 | 0.55 | 0.23 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 210.00 | 2.50 | 3.10 | 2.80 | 2.85 | +0.30 | +11.77% | 0.01 | 8 | 167 | 0.55 | 0.17 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 220.00 | 1.25 | 2.20 | 1.73 | 1.58 | -0.20 | -11.24% | 0.01 | 5 | 622 | 0.54 | 0.12 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 230.00 | 0.70 | 1.85 | 1.28 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.55 | 0.09 | 0.00 | -0.05 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 240.00 | 0.10 | 1.75 | 0.93 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.06 | 0.00 | -0.04 | 6/22/2026 | 6/29/2026 3:59:50 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 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.21 | +0.11 | +110.00% | 0.00 | 5 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/29/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/29/2026 3:59:50 PM EST |
| 90.00 | 0.05 | 1.80 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.89 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/29/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.00 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/29/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 1.10 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.71 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 105.00 | 0.30 | 1.00 | 0.65 | 0.69 | -0.01 | -1.43% | 0.01 | 1 | 210 | 0.71 | -0.02 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 110.00 | 0.60 | 1.30 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.71 | -0.03 | 0.00 | -0.04 | 6/24/2026 | 6/29/2026 3:59:50 PM EST |
| 115.00 | 0.65 | 1.45 | 1.05 | 1.05 | -0.06 | -5.41% | 0.01 | 5 | 118 | 0.67 | -0.04 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 120.00 | 1.20 | 1.75 | 1.48 | 1.50 | -0.15 | -9.10% | 0.01 | 30 | 6,083 | 0.66 | -0.06 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 125.00 | 1.60 | 2.05 | 1.83 | 1.94 | -0.21 | -9.77% | 0.01 | 37 | 601 | 0.63 | -0.08 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 130.00 | 2.00 | 3.30 | 2.65 | 2.45 | -0.35 | -12.50% | 0.02 | 10 | 505 | 0.64 | -0.11 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 135.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.70 | -18.43% | 0.02 | 9 | 530 | 0.60 | -0.14 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 140.00 | 3.90 | 4.30 | 4.10 | 4.04 | -0.66 | -14.05% | 0.03 | 13 | 343 | 0.60 | -0.18 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 145.00 | 5.00 | 5.50 | 5.25 | 5.21 | -1.09 | -17.31% | 0.04 | 41 | 615 | 0.59 | -0.22 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 150.00 | 6.40 | 7.00 | 6.70 | 6.71 | -0.94 | -12.29% | 0.04 | 17 | 254 | 0.58 | -0.26 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 155.00 | 8.20 | 8.70 | 8.45 | 8.33 | -1.07 | -11.39% | 0.05 | 46 | 617 | 0.57 | -0.31 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 160.00 | 9.40 | 10.70 | 10.05 | 10.38 | -1.44 | -12.19% | 0.06 | 46 | 108 | 0.55 | -0.37 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 165.00 | 12.40 | 12.90 | 12.65 | 12.80 | -1.45 | -10.18% | 0.08 | 19 | 108 | 0.56 | -0.42 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 170.00 | 15.00 | 15.60 | 15.30 | 15.60 | -0.80 | -4.88% | 0.09 | 23 | 41 | 0.56 | -0.48 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 175.00 | 17.90 | 20.50 | 19.20 | 18.30 | -1.10 | -5.67% | 0.11 | 20 | 4 | 0.59 | -0.54 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 180.00 | 20.90 | 23.00 | 21.95 | 21.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | -0.59 | 0.01 | -0.13 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 185.00 | 24.30 | 26.50 | 25.40 | 43.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.64 | 0.01 | -0.13 | 6/1/2026 | 6/29/2026 3:59:50 PM EST |
| 190.00 | 28.10 | 30.70 | 29.40 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.12 | 6/29/2026 3:59:50 PM EST | |||
| 195.00 | 31.70 | 34.00 | 32.85 | % | 0.17 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.11 | 6/29/2026 3:59:50 PM EST | |||
| 200.00 | 35.80 | 38.60 | 37.20 | % | 0.19 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.10 | 6/29/2026 3:59:50 PM EST | |||
| 210.00 | 44.20 | 47.30 | 45.75 | % | 0.22 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.09 | 6/29/2026 3:59:50 PM EST | |||
| 220.00 | 53.70 | 56.40 | 55.05 | % | 0.25 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.07 | 6/29/2026 3:59:50 PM EST | |||
| 230.00 | 63.30 | 65.80 | 64.55 | 103.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.05 | 5/14/2026 | 6/29/2026 3:59:50 PM EST |
| 240.00 | 72.80 | 75.80 | 74.30 | 80.40 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.76 | -0.94 | 0.00 | -0.04 | 6/24/2026 | 6/29/2026 3:59:50 PM EST |