Options Chain for AMPHENOL CORP CL A (APH) - $165.96 as of 6/23/2026 3:36:31 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 | 93.70 | 97.00 | 95.35 | 74.50 | 0.00 | 0.00% | 1.47 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/23/2026 2:58:58 PM EST |
| 70.00 | 88.60 | 91.80 | 90.20 | % | 1.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:58:58 PM EST | |||
| 75.00 | 83.20 | 87.00 | 85.10 | 76.42 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 2:58:58 PM EST |
| 80.00 | 78.30 | 82.20 | 80.25 | 45.68 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/23/2026 2:58:58 PM EST |
| 85.00 | 74.00 | 77.30 | 75.65 | 80.89 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/23/2026 2:58:58 PM EST |
| 90.00 | 68.50 | 72.40 | 70.45 | 76.53 | 0.00 | 0.00% | 0.78 | 0 | 22 | 1.07 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/23/2026 2:58:58 PM EST |
| 95.00 | 64.10 | 67.50 | 65.80 | % | 0.69 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/23/2026 2:58:58 PM EST | |||
| 100.00 | 59.80 | 62.60 | 61.20 | 27.75 | 0.00 | 0.00% | 0.61 | 0 | 25 | 0.76 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 6/23/2026 2:58:58 PM EST |
| 105.00 | 55.10 | 57.90 | 56.50 | 40.90 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.91 | 0.97 | 0.00 | -0.03 | 6/8/2026 | 6/23/2026 2:58:58 PM EST |
| 110.00 | 50.50 | 52.90 | 51.70 | 37.05 | 0.00 | 0.00% | 0.47 | 0 | 37 | 0.67 | 0.96 | 0.00 | -0.04 | 5/26/2026 | 6/23/2026 2:58:58 PM EST |
| 115.00 | 45.80 | 48.30 | 47.05 | 39.52 | 0.00 | 0.00% | 0.41 | 0 | 79 | 0.65 | 0.94 | 0.00 | -0.05 | 6/11/2026 | 6/23/2026 2:58:58 PM EST |
| 120.00 | 41.50 | 43.80 | 42.65 | 46.68 | 0.00 | 0.00% | 0.36 | 0 | 39 | 0.65 | 0.91 | 0.00 | -0.06 | 6/18/2026 | 6/23/2026 2:58:58 PM EST |
| 125.00 | 37.10 | 39.80 | 38.45 | 42.35 | 0.00 | 0.00% | 0.31 | 0 | 221 | 0.63 | 0.88 | 0.01 | -0.07 | 6/18/2026 | 6/23/2026 2:58:58 PM EST |
| 130.00 | 33.20 | 35.70 | 34.45 | 33.50 | -5.60 | -14.33% | 0.27 | 3 | 3,782 | 0.62 | 0.85 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 135.00 | 29.10 | 31.80 | 30.45 | 35.99 | 0.00 | 0.00% | 0.23 | 0 | 596 | 0.61 | 0.81 | 0.01 | -0.09 | 6/22/2026 | 6/23/2026 2:58:58 PM EST |
| 140.00 | 25.40 | 27.60 | 26.50 | 27.00 | -3.71 | -12.09% | 0.19 | 3 | 396 | 0.59 | 0.76 | 0.01 | -0.10 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 145.00 | 22.20 | 24.40 | 23.30 | 23.45 | -3.00 | -11.35% | 0.16 | 2 | 175 | 0.60 | 0.71 | 0.01 | -0.11 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 150.00 | 19.20 | 21.00 | 20.10 | 21.00 | -3.20 | -13.23% | 0.13 | 8 | 2,063 | 0.58 | 0.66 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 155.00 | 16.60 | 17.30 | 16.95 | 17.10 | -3.20 | -15.77% | 0.11 | 47 | 555 | 0.55 | 0.61 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 160.00 | 14.00 | 14.70 | 14.35 | 14.50 | -3.50 | -19.45% | 0.09 | 33 | 959 | 0.55 | 0.55 | 0.01 | -0.13 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 165.00 | 11.70 | 12.60 | 12.15 | 12.20 | -2.72 | -18.24% | 0.07 | 48 | 2,381 | 0.54 | 0.50 | 0.01 | -0.13 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 170.00 | 9.80 | 10.40 | 10.10 | 10.30 | -2.60 | -20.16% | 0.06 | 21 | 890 | 0.54 | 0.44 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 175.00 | 8.20 | 8.70 | 8.45 | 8.49 | -2.41 | -22.11% | 0.05 | 25 | 2,363 | 0.54 | 0.39 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 180.00 | 6.80 | 7.30 | 7.05 | 7.00 | -1.63 | -18.89% | 0.04 | 13 | 644 | 0.54 | 0.34 | 0.01 | -0.11 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 185.00 | 5.60 | 6.10 | 5.85 | 6.30 | -1.20 | -16.00% | 0.03 | 53 | 526 | 0.54 | 0.30 | 0.01 | -0.11 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 190.00 | 4.50 | 5.00 | 4.75 | 4.90 | -1.40 | -22.23% | 0.03 | 172 | 96 | 0.54 | 0.26 | 0.01 | -0.10 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 195.00 | 3.70 | 4.20 | 3.95 | 4.30 | -0.80 | -15.69% | 0.02 | 6 | 83 | 0.54 | 0.22 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 200.00 | 3.10 | 3.30 | 3.20 | 3.24 | -1.11 | -25.52% | 0.02 | 74 | 1,254 | 0.55 | 0.19 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 210.00 | 2.05 | 2.50 | 2.28 | 2.28 | -0.82 | -26.46% | 0.01 | 8 | 160 | 0.55 | 0.13 | 0.01 | -0.07 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 220.00 | 1.40 | 1.80 | 1.60 | 1.70 | -0.37 | -17.88% | 0.01 | 3 | 617 | 0.56 | 0.09 | 0.00 | -0.05 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 230.00 | 0.70 | 1.60 | 1.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.06 | 0.00 | -0.04 | 6/22/2026 | 6/23/2026 2:58:58 PM EST |
| 240.00 | 0.25 | 1.20 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.04 | 0.00 | -0.03 | 6/22/2026 | 6/23/2026 2:58:58 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 | 1.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.54 | -80.60% | 0.00 | 5 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 17 | 0.85 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/23/2026 2:58:58 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/23/2026 2:58:58 PM EST |
| 95.00 | 0.20 | 1.45 | 0.83 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.76 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/23/2026 2:58:58 PM EST |
| 100.00 | 0.40 | 0.75 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.68 | -0.02 | 0.00 | -0.02 | 6/22/2026 | 6/23/2026 2:58:58 PM EST |
| 105.00 | 0.30 | 0.95 | 0.63 | 0.80 | +0.20 | +33.34% | 0.01 | 12 | 208 | 0.62 | -0.03 | 0.00 | -0.03 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 110.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.12 | +13.64% | 0.01 | 2 | 114 | 0.61 | -0.04 | 0.00 | -0.04 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 115.00 | 1.00 | 1.55 | 1.28 | 1.24 | +0.19 | +18.10% | 0.01 | 4 | 102 | 0.60 | -0.06 | 0.00 | -0.05 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 120.00 | 1.60 | 1.90 | 1.75 | 1.75 | +0.46 | +35.66% | 0.01 | 6,143 | 848 | 0.59 | -0.09 | 0.00 | -0.06 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 125.00 | 2.25 | 2.45 | 2.35 | 2.45 | +0.65 | +36.12% | 0.02 | 43 | 560 | 0.58 | -0.12 | 0.01 | -0.07 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 130.00 | 3.10 | 3.40 | 3.25 | 3.26 | +0.61 | +23.02% | 0.03 | 62 | 473 | 0.57 | -0.15 | 0.01 | -0.08 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 135.00 | 4.20 | 4.50 | 4.35 | 4.23 | +0.93 | +28.19% | 0.03 | 34 | 756 | 0.56 | -0.19 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 140.00 | 5.40 | 5.80 | 5.60 | 5.60 | +1.30 | +30.24% | 0.04 | 19 | 343 | 0.56 | -0.24 | 0.01 | -0.10 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 145.00 | 7.00 | 7.40 | 7.20 | 7.20 | +1.65 | +29.73% | 0.05 | 63 | 514 | 0.56 | -0.28 | 0.01 | -0.11 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 150.00 | 8.90 | 9.30 | 9.10 | 8.60 | +1.50 | +21.13% | 0.06 | 27 | 204 | 0.55 | -0.34 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 155.00 | 11.00 | 11.50 | 11.25 | 10.60 | +1.80 | +20.46% | 0.07 | 216 | 568 | 0.55 | -0.39 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 160.00 | 13.40 | 14.00 | 13.70 | 13.20 | +1.70 | +14.79% | 0.09 | 24 | 88 | 0.55 | -0.45 | 0.01 | -0.13 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 165.00 | 16.20 | 16.90 | 16.55 | 16.20 | +2.69 | +19.92% | 0.10 | 22 | 80 | 0.55 | -0.50 | 0.01 | -0.13 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 170.00 | 19.10 | 20.00 | 19.55 | 19.50 | +3.20 | +19.64% | 0.12 | 2 | 34 | 0.55 | -0.56 | 0.01 | -0.12 | 6/23/2026 | 6/23/2026 2:58:58 PM EST |
| 175.00 | 22.10 | 23.30 | 22.70 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | -0.61 | 0.01 | -0.12 | 6/16/2026 | 6/23/2026 2:58:58 PM EST |
| 180.00 | 25.30 | 26.80 | 26.05 | 22.09 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | -0.66 | 0.01 | -0.11 | 6/22/2026 | 6/23/2026 2:58:58 PM EST |
| 185.00 | 28.20 | 30.70 | 29.45 | 43.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.70 | 0.01 | -0.11 | 6/1/2026 | 6/23/2026 2:58:58 PM EST |
| 190.00 | 32.20 | 34.90 | 33.55 | % | 0.18 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.10 | 6/23/2026 2:58:58 PM EST | |||
| 195.00 | 36.30 | 39.20 | 37.75 | % | 0.19 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.09 | 6/23/2026 2:58:58 PM EST | |||
| 200.00 | 40.70 | 43.50 | 42.10 | % | 0.21 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.08 | 6/23/2026 2:58:58 PM EST | |||
| 210.00 | 49.70 | 52.50 | 51.10 | % | 0.24 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.07 | 6/23/2026 2:58:58 PM EST | |||
| 220.00 | 59.10 | 61.90 | 60.50 | % | 0.28 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.05 | 6/23/2026 2:58:58 PM EST | |||
| 230.00 | 68.80 | 71.60 | 70.20 | 103.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.04 | 5/14/2026 | 6/23/2026 2:58:58 PM EST |
| 240.00 | 78.50 | 81.80 | 80.15 | 113.07 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.70 | -0.96 | 0.00 | -0.03 | 5/14/2026 | 6/23/2026 2:58:58 PM EST |