Options Chain for AMPHENOL CORP CL A (APH) - $166.30 as of 8/14/2026 7:25:52 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 | 101.20 | 103.30 | 102.25 | 109.00 | 0.00 | 0.00% | 1.57 | 0 | 12 | 4.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 70.00 | 96.30 | 98.30 | 97.30 | % | 1.39 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 91.20 | 94.10 | 92.65 | 76.85 | 0.00 | 0.00% | 1.24 | 0 | 30 | 3.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 85.30 | 89.10 | 87.20 | 45.68 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 80.30 | 83.60 | 81.95 | 80.89 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 75.40 | 79.10 | 77.25 | 78.92 | 0.00 | 0.00% | 0.86 | 0 | 22 | 3.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 95.00 | 70.40 | 74.10 | 72.25 | % | 0.76 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 65.40 | 69.10 | 67.25 | 53.50 | 0.00 | 0.00% | 0.67 | 0 | 46 | 2.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 105.00 | 60.40 | 64.10 | 62.25 | 63.95 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 110.00 | 55.40 | 59.10 | 57.25 | 50.31 | 0.00 | 0.00% | 0.52 | 0 | 38 | 2.33 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:00 PM EST |
| 115.00 | 51.30 | 53.30 | 52.30 | 52.90 | 0.00 | 0.00% | 0.45 | 0 | 62 | 1.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 45.40 | 48.40 | 46.90 | 45.58 | -1.29 | -2.76% | 0.39 | 1 | 47 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 125.00 | 40.40 | 44.10 | 42.25 | 40.61 | -1.32 | -3.15% | 0.34 | 1 | 277 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 130.00 | 35.40 | 39.10 | 37.25 | 41.15 | 0.00 | 0.00% | 0.29 | 0 | 3,917 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 135.00 | 31.30 | 33.80 | 32.55 | 33.50 | 0.00 | 0.00% | 0.24 | 0 | 550 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 140.00 | 26.30 | 28.40 | 27.35 | 29.95 | 0.00 | 0.00% | 0.20 | 0 | 367 | 1.04 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 145.00 | 20.40 | 24.20 | 22.30 | 22.70 | +1.10 | +5.10% | 0.15 | 40 | 252 | 1.06 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 150.00 | 16.10 | 19.30 | 17.70 | 17.60 | +0.90 | +5.39% | 0.12 | 40 | 2,480 | 0.91 | 0.96 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 11.30 | 14.00 | 12.65 | 16.75 | 0.00 | 0.00% | 0.08 | 0 | 1,620 | 0.67 | 0.90 | 0.02 | -0.15 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 6.40 | 9.70 | 8.05 | 7.45 | -3.94 | -34.60% | 0.05 | 1 | 1,404 | 0.58 | 0.80 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 4.40 | 5.20 | 4.80 | 5.10 | +0.55 | +12.09% | 0.03 | 6 | 3,164 | 0.38 | 0.61 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 2.25 | 2.85 | 2.55 | 2.46 | +0.11 | +4.69% | 0.01 | 29 | 1,927 | 0.40 | 0.39 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.08 | -7.28% | 0.01 | 838 | 5,033 | 0.39 | 0.20 | 0.03 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.22 | -35.49% | 0.00 | 221 | 1,612 | 0.39 | 0.09 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.13 | -37.15% | 0.00 | 62 | 1,508 | 0.45 | 0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.14 | -58.34% | 0.00 | 49 | 1,039 | 0.54 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 809 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.14 | -93.34% | 0.00 | 430 | 2,797 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,308 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 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 | 0.25 | 0.13 | 0.06 | % | 0.00 | 1 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 3.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 907 | 2.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 9,310 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 938 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.13 | +0.05 | +62.50% | 0.00 | 10 | 1,622 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 1,530 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 7 | 1,724 | 0.63 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.07 | +77.78% | 0.00 | 2 | 1,262 | 0.56 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 22 | 1,517 | 0.46 | -0.04 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 0.25 | 0.50 | 0.38 | 0.34 | -0.36 | -51.43% | 0.00 | 40 | 914 | 0.41 | -0.10 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 0.75 | 1.35 | 1.05 | 1.07 | -0.73 | -40.56% | 0.01 | 171 | 837 | 0.39 | -0.20 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 1.60 | 3.50 | 2.55 | 2.50 | -1.30 | -34.22% | 0.02 | 5 | 601 | 0.39 | -0.39 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 3.80 | 6.30 | 5.05 | 5.29 | -1.30 | -19.73% | 0.03 | 11 | 488 | 0.38 | -0.61 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 7.70 | 10.00 | 8.85 | 7.90 | -1.32 | -14.32% | 0.05 | 1 | 353 | 0.57 | -0.80 | 0.03 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 11.90 | 14.50 | 13.20 | 13.47 | 0.00 | 0.00% | 0.07 | 0 | 272 | 0.64 | -0.91 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 16.70 | 19.50 | 18.10 | 31.90 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.78 | -0.97 | 0.01 | -0.04 | 7/8/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 21.00 | 24.70 | 22.85 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.95 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 26.80 | 29.00 | 27.90 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 200.00 | 31.80 | 34.30 | 33.05 | 51.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 41.80 | 44.30 | 43.05 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 220.00 | 51.70 | 54.30 | 53.00 | 52.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 61.40 | 64.30 | 62.85 | 79.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 71.50 | 74.30 | 72.90 | 89.07 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 81.30 | 84.30 | 82.80 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |