Options Chain for AMPHENOL CORP CL A (APH) - $170.71 as of 8/7/2026 5:35:54 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 | 102.40 | 105.50 | 103.95 | 109.00 | 0.00 | 0.00% | 1.60 | 0 | 12 | 3.24 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 97.20 | 100.50 | 98.85 | % | 1.41 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 75.00 | 92.20 | 95.50 | 93.85 | 76.85 | 0.00 | 0.00% | 1.25 | 0 | 30 | 2.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 87.20 | 90.50 | 88.85 | 45.68 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 82.20 | 85.40 | 83.80 | 80.89 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 77.30 | 80.60 | 78.95 | 76.53 | 0.00 | 0.00% | 0.88 | 0 | 22 | 2.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 72.30 | 75.60 | 73.95 | % | 0.78 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 67.40 | 70.00 | 68.70 | 53.50 | 0.00 | 0.00% | 0.69 | 0 | 46 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 62.30 | 65.60 | 63.95 | 52.65 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 57.30 | 60.60 | 58.95 | 50.31 | 0.00 | 0.00% | 0.54 | 0 | 38 | 1.66 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 52.80 | 55.60 | 54.20 | 41.05 | 0.00 | 0.00% | 0.47 | 0 | 65 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 47.30 | 50.70 | 49.00 | 46.87 | 0.00 | 0.00% | 0.41 | 0 | 47 | 1.41 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 42.30 | 45.70 | 44.00 | 41.93 | 0.00 | 0.00% | 0.35 | 0 | 277 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 37.40 | 40.70 | 39.05 | 37.95 | -2.65 | -6.53% | 0.30 | 11 | 3,917 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 32.40 | 35.80 | 34.10 | 39.60 | 0.00 | 0.00% | 0.25 | 0 | 558 | 1.04 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 27.50 | 30.90 | 29.20 | 27.80 | -5.31 | -16.04% | 0.21 | 10 | 397 | 0.93 | 0.97 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 22.70 | 26.10 | 24.40 | 23.79 | -6.81 | -22.26% | 0.17 | 1 | 191 | 0.83 | 0.94 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 18.00 | 21.10 | 19.55 | 20.00 | -3.20 | -13.80% | 0.13 | 7 | 2,495 | 0.70 | 0.90 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 14.00 | 16.70 | 15.35 | 15.00 | -6.65 | -30.72% | 0.10 | 4 | 1,627 | 0.44 | 0.83 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 10.10 | 12.40 | 11.25 | 11.01 | -4.10 | -27.14% | 0.07 | 24 | 1,451 | 0.44 | 0.74 | 0.02 | -0.17 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 7.20 | 8.90 | 8.05 | 7.60 | -3.30 | -30.28% | 0.05 | 56 | 3,192 | 0.45 | 0.62 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 5.30 | 6.60 | 5.95 | 5.34 | -2.39 | -30.92% | 0.04 | 32 | 2,064 | 0.49 | 0.49 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 3.30 | 5.00 | 4.15 | 3.50 | -1.30 | -27.09% | 0.02 | 29 | 4,486 | 0.50 | 0.37 | 0.02 | -0.21 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 2.00 | 2.80 | 2.40 | 2.16 | -1.51 | -41.15% | 0.01 | 30 | 1,652 | 0.47 | 0.27 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 1.15 | 2.00 | 1.58 | 1.32 | -1.33 | -50.19% | 0.01 | 43 | 1,556 | 0.49 | 0.18 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 0.50 | 1.55 | 1.03 | 0.90 | -0.20 | -18.19% | 0.01 | 3 | 1,036 | 0.50 | 0.12 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 0.25 | 0.80 | 0.53 | 0.45 | -0.85 | -65.39% | 0.00 | 5 | 809 | 0.48 | 0.08 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.24 | -0.47 | -66.20% | 0.00 | 14 | 2,763 | 0.63 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.63 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.67 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 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 | 3.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 260 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 5,833 | 15,373 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 43 | 921 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.04 | -30.77% | 0.00 | 19 | 1,629 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 49 | 1,592 | 0.68 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.45 | 0.30 | 0.23 | -0.02 | -8.00% | 0.00 | 200 | 1,646 | 0.55 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.13 | -24.53% | 0.00 | 11 | 1,274 | 0.52 | -0.06 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 0.70 | 1.10 | 0.90 | 0.80 | -0.30 | -27.28% | 0.01 | 74 | 1,570 | 0.51 | -0.10 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 1.25 | 1.75 | 1.50 | 1.51 | -0.09 | -5.63% | 0.01 | 48 | 1,031 | 0.48 | -0.17 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 2.35 | 2.70 | 2.53 | 2.55 | +0.22 | +9.45% | 0.02 | 29 | 682 | 0.46 | -0.26 | 0.02 | -0.17 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 3.90 | 4.40 | 4.15 | 4.03 | -0.17 | -4.05% | 0.03 | 36 | 587 | 0.45 | -0.38 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 6.20 | 7.40 | 6.80 | 7.10 | +1.20 | +20.34% | 0.04 | 34 | 144 | 0.47 | -0.51 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 9.00 | 11.20 | 10.10 | 10.00 | +1.90 | +23.46% | 0.06 | 1 | 333 | 0.49 | -0.63 | 0.02 | -0.21 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 12.20 | 14.80 | 13.50 | 13.68 | +2.68 | +24.37% | 0.07 | 7 | 275 | 0.47 | -0.73 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 16.30 | 19.10 | 17.70 | 31.90 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.42 | -0.82 | 0.02 | -0.15 | 7/8/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 20.70 | 23.50 | 22.10 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.66 | -0.88 | 0.01 | -0.11 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 24.80 | 28.20 | 26.50 | % | 0.14 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 200.00 | 29.70 | 32.90 | 31.30 | 51.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.05 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 40.20 | 42.90 | 41.55 | % | 0.20 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 49.50 | 52.90 | 51.20 | 52.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 59.50 | 62.80 | 61.15 | 79.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 69.50 | 72.90 | 71.20 | 89.07 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 79.80 | 82.60 | 81.20 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |