Options Chain for AMPHENOL CORP CL A (APH) - $83.50 as of 9/9/2026 7:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 52.40 | 55.30 | 53.85 | % | 1.96 | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 30.00 | 49.70 | 52.80 | 51.25 | % | 1.71 | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 32.50 | 47.30 | 50.20 | 48.75 | % | 1.50 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 35.00 | 44.30 | 48.40 | 46.35 | % | 1.32 | 0 | 8 | 4.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 37.50 | 42.40 | 45.30 | 43.85 | 45.82 | 0.00 | 0.00% | 1.17 | 0 | 52 | 3.72 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 40.00 | 39.80 | 43.00 | 41.40 | % | 1.03 | 0 | 42 | 3.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 42.50 | 37.40 | 40.30 | 38.85 | % | 0.91 | 0 | 54 | 3.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 45.00 | 34.90 | 37.80 | 36.35 | 36.57 | 0.00 | 0.00% | 0.81 | 0 | 18 | 2.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 47.50 | 32.30 | 35.40 | 33.85 | % | 0.71 | 0 | 28 | 2.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 50.00 | 29.80 | 32.90 | 31.35 | 30.32 | 0.00 | 0.00% | 0.63 | 0 | 38 | 2.59 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 52.50 | 27.30 | 30.30 | 28.80 | % | 0.55 | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 55.00 | 24.50 | 28.20 | 26.35 | 83.40 | 0.00 | 0.00% | 0.48 | 0 | 62 | 2.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/9/2026 4:00:06 PM EST |
| 57.50 | 22.30 | 25.80 | 24.05 | % | 0.42 | 0 | 40 | 2.16 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 60.00 | 20.00 | 22.90 | 21.45 | % | 0.36 | 0 | 160 | 1.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 62.50 | 17.90 | 20.40 | 19.15 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 1,399 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 65.00 | 14.80 | 17.90 | 16.35 | 17.35 | 0.00 | 0.00% | 0.25 | 0 | 138 | 1.46 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 67.50 | 12.60 | 15.20 | 13.90 | 14.45 | 0.00 | 0.00% | 0.21 | 0 | 445 | 1.22 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 70.00 | 10.10 | 12.70 | 11.40 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 388 | 1.05 | 0.98 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 72.50 | 7.70 | 10.30 | 9.00 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 1,059 | 0.92 | 0.95 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 75.00 | 6.10 | 7.40 | 6.75 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 2,190 | 0.64 | 0.89 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 77.50 | 3.50 | 4.80 | 4.15 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 3,770 | 0.46 | 0.79 | 0.05 | -0.09 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 80.00 | 2.60 | 3.10 | 2.85 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 3,832 | 0.40 | 0.63 | 0.07 | -0.11 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 82.50 | 1.50 | 1.75 | 1.63 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4,199 | 0.41 | 0.43 | 0.08 | -0.11 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 5,502 | 0.41 | 0.26 | 0.06 | -0.09 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 87.50 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6,503 | 0.41 | 0.14 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7,519 | 0.40 | 0.06 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 92.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 0.45 | 0.03 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 0.58 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,632 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 61.11 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/9/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 51.61 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 43.55 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 36.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 14 | 3.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 28 | 5.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 4 | 4.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 64 | 4.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 14 | 4.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 3.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 102 | 3.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 50 | 3.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 108 | 2.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 1,076 | 2.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 166 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 940 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/9/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 348 | 1.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,861 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,273 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,443 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.66 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13,762 | 0.56 | -0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,686 | 0.51 | -0.05 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,664 | 0.46 | -0.11 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 77.50 | 0.40 | 0.80 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,498 | 0.40 | -0.21 | 0.05 | -0.09 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 80.00 | 1.20 | 1.60 | 1.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1,520 | 0.41 | -0.37 | 0.07 | -0.11 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 82.50 | 2.20 | 3.00 | 2.60 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 672 | 0.40 | -0.57 | 0.08 | -0.11 | 9/9/2026 | 9/9/2026 4:00:06 PM EST |
| 85.00 | 3.20 | 5.20 | 4.20 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 404 | 0.60 | -0.74 | 0.06 | -0.09 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 87.50 | 5.20 | 7.40 | 6.30 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.69 | -0.86 | 0.04 | -0.06 | 9/8/2026 | 9/9/2026 4:00:06 PM EST |
| 90.00 | 7.60 | 10.20 | 8.90 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.90 | -0.94 | 0.02 | -0.04 | 7/29/2026 | 9/9/2026 4:00:06 PM EST |
| 92.50 | 9.90 | 12.20 | 11.05 | % | 0.12 | 0 | 20 | 0.89 | -0.97 | 0.01 | -0.02 | 9/9/2026 4:00:06 PM EST | |||
| 95.00 | 12.20 | 15.30 | 13.75 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 106 | 1.16 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:06 PM EST |
| 97.50 | 14.20 | 17.40 | 15.80 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:06 PM EST | |||
| 100.00 | 17.10 | 20.00 | 18.55 | 18.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 105.00 | 21.80 | 25.60 | 23.70 | 25.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 110.00 | 26.80 | 30.20 | 28.50 | 30.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 115.00 | 31.70 | 35.20 | 33.45 | 33.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 120.00 | 36.70 | 40.00 | 38.35 | 38.66 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |
| 125.00 | 41.80 | 45.20 | 43.50 | 43.71 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:06 PM EST |