Options Chain for AMPHENOL CORP CL A (APH) - $158.00 as of 7/24/2026 7:26:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 95.90 | 99.70 | 97.80 | 83.40 | 0.00 | 0.00% | 1.78 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:02 PM EST |
| 60.00 | 91.00 | 94.70 | 92.85 | % | 1.55 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 65.00 | 86.00 | 89.70 | 87.85 | % | 1.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 70.00 | 81.00 | 84.80 | 82.90 | 82.00 | 0.00 | 0.00% | 1.18 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 4:00:02 PM EST |
| 75.00 | 76.10 | 79.90 | 78.00 | % | 1.04 | 0 | 29 | 1.34 | 1.00 | 0.00 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 80.00 | 71.20 | 75.00 | 73.10 | 77.68 | 0.00 | 0.00% | 0.91 | 0 | 21 | 1.25 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 85.00 | 66.30 | 69.90 | 68.10 | 73.37 | 0.00 | 0.00% | 0.80 | 0 | 27 | 1.13 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 90.00 | 61.50 | 65.20 | 63.35 | 62.65 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.08 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 95.00 | 56.60 | 60.40 | 58.50 | 45.20 | 0.00 | 0.00% | 0.62 | 0 | 14 | 1.01 | 0.98 | 0.00 | -0.02 | 6/5/2026 | 7/24/2026 4:00:02 PM EST |
| 100.00 | 51.80 | 55.40 | 53.60 | 58.10 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.91 | 0.97 | 0.00 | -0.03 | 7/13/2026 | 7/24/2026 4:00:02 PM EST |
| 105.00 | 47.10 | 50.80 | 48.95 | 61.11 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.86 | 0.95 | 0.00 | -0.04 | 6/18/2026 | 7/24/2026 4:00:02 PM EST |
| 110.00 | 42.50 | 46.10 | 44.30 | 43.60 | -2.05 | -4.50% | 0.40 | 2 | 46 | 0.80 | 0.93 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 115.00 | 38.00 | 41.70 | 39.85 | 51.70 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.77 | 0.90 | 0.00 | -0.07 | 6/29/2026 | 7/24/2026 4:00:02 PM EST |
| 120.00 | 34.10 | 37.10 | 35.60 | 35.14 | -2.71 | -7.16% | 0.30 | 1 | 81 | 0.58 | 0.87 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 125.00 | 29.60 | 33.40 | 31.50 | 35.00 | +3.00 | +9.38% | 0.25 | 1 | 699 | 0.58 | 0.83 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 130.00 | 25.70 | 29.60 | 27.65 | 34.60 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.58 | 0.79 | 0.01 | -0.10 | 7/15/2026 | 7/24/2026 4:00:02 PM EST |
| 135.00 | 23.00 | 24.90 | 23.95 | 23.77 | -6.22 | -20.74% | 0.18 | 1 | 62 | 0.57 | 0.74 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 140.00 | 19.40 | 21.60 | 20.50 | 20.75 | -4.85 | -18.95% | 0.15 | 1 | 154 | 0.56 | 0.69 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 145.00 | 16.40 | 18.70 | 17.55 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 312 | 0.56 | 0.64 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 150.00 | 13.60 | 16.00 | 14.80 | 15.00 | -4.26 | -22.12% | 0.10 | 5 | 332 | 0.55 | 0.58 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 155.00 | 12.20 | 12.80 | 12.50 | 12.50 | -4.07 | -24.57% | 0.08 | 8 | 1,310 | 0.56 | 0.52 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 160.00 | 9.00 | 11.50 | 10.25 | 10.23 | -2.57 | -20.08% | 0.06 | 12 | 1,759 | 0.55 | 0.47 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 165.00 | 7.20 | 9.60 | 8.40 | 9.30 | -1.70 | -15.46% | 0.05 | 4 | 1,516 | 0.54 | 0.41 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 170.00 | 6.30 | 8.00 | 7.15 | 7.70 | -1.30 | -14.45% | 0.04 | 2 | 994 | 0.55 | 0.35 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 175.00 | 3.70 | 6.70 | 5.20 | 6.50 | -1.24 | -16.03% | 0.03 | 1 | 544 | 0.52 | 0.30 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 180.00 | 3.70 | 5.50 | 4.60 | 6.37 | 0.00 | 0.00% | 0.03 | 0 | 745 | 0.54 | 0.25 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 185.00 | 3.40 | 4.00 | 3.70 | 4.22 | -1.28 | -23.28% | 0.02 | 4 | 730 | 0.54 | 0.21 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 190.00 | 2.10 | 3.20 | 2.65 | 2.85 | -1.25 | -30.49% | 0.01 | 1 | 445 | 0.52 | 0.17 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 195.00 | 1.75 | 4.00 | 2.88 | 2.70 | -0.40 | -12.91% | 0.01 | 1 | 162 | 0.57 | 0.14 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 200.00 | 1.25 | 3.40 | 2.33 | 1.80 | -0.90 | -33.34% | 0.01 | 1 | 469 | 0.57 | 0.12 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 210.00 | 0.35 | 2.10 | 1.23 | 1.55 | -0.05 | -3.13% | 0.01 | 1 | 325 | 0.53 | 0.08 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 1.80 | 0.93 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.52 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 230.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 15 | 40 | 0.57 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 240.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.58 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/24/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/24/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/24/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.06 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.91 | -0.02 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 1.35 | 0.78 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.66 | -0.03 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 105.00 | 0.50 | 1.55 | 1.03 | 0.85 | -0.05 | -5.56% | 0.01 | 3 | 83 | 0.65 | -0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 110.00 | 0.75 | 2.15 | 1.45 | 1.41 | +0.86 | +156.37% | 0.01 | 15 | 465 | 0.64 | -0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 115.00 | 1.20 | 2.65 | 1.93 | 1.77 | -0.31 | -14.91% | 0.02 | 2 | 97 | 0.62 | -0.10 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 120.00 | 2.50 | 3.10 | 2.80 | 2.66 | +0.51 | +23.73% | 0.02 | 15 | 896 | 0.63 | -0.13 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 125.00 | 3.40 | 4.00 | 3.70 | 3.50 | +0.90 | +34.62% | 0.03 | 8 | 189 | 0.62 | -0.17 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 130.00 | 4.30 | 5.80 | 5.05 | 4.10 | +0.13 | +3.28% | 0.04 | 6 | 391 | 0.62 | -0.21 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 135.00 | 5.70 | 6.70 | 6.20 | 6.00 | +0.70 | +13.21% | 0.05 | 31 | 145 | 0.60 | -0.26 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 140.00 | 7.30 | 7.90 | 7.60 | 7.00 | +0.37 | +5.59% | 0.05 | 11 | 269 | 0.58 | -0.31 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 145.00 | 9.30 | 9.90 | 9.60 | 9.73 | +1.25 | +14.75% | 0.07 | 82 | 900 | 0.58 | -0.36 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 150.00 | 11.40 | 12.20 | 11.80 | 11.98 | +1.50 | +14.32% | 0.08 | 87 | 734 | 0.57 | -0.42 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 155.00 | 13.50 | 14.40 | 13.95 | 12.80 | +0.51 | +4.15% | 0.09 | 3 | 84 | 0.55 | -0.48 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 160.00 | 16.30 | 18.20 | 17.25 | 15.90 | +0.60 | +3.93% | 0.11 | 3 | 234 | 0.56 | -0.53 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 165.00 | 19.10 | 21.30 | 20.20 | 21.56 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.55 | -0.59 | 0.01 | -0.12 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 170.00 | 22.50 | 24.70 | 23.60 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.54 | -0.65 | 0.01 | -0.11 | 7/16/2026 | 7/24/2026 4:00:02 PM EST |
| 175.00 | 26.30 | 28.40 | 27.35 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.54 | -0.70 | 0.01 | -0.10 | 7/7/2026 | 7/24/2026 4:00:02 PM EST |
| 180.00 | 29.60 | 33.40 | 31.50 | 32.50 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.55 | -0.75 | 0.01 | -0.09 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 185.00 | 33.60 | 37.50 | 35.55 | 32.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.54 | -0.79 | 0.01 | -0.08 | 7/7/2026 | 7/24/2026 4:00:02 PM EST |
| 190.00 | 38.40 | 41.80 | 40.10 | 33.90 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.56 | -0.83 | 0.01 | -0.07 | 7/2/2026 | 7/24/2026 4:00:02 PM EST |
| 195.00 | 42.30 | 46.20 | 44.25 | 38.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.68 | -0.86 | 0.01 | -0.07 | 6/23/2026 | 7/24/2026 4:00:02 PM EST |
| 200.00 | 47.50 | 50.30 | 48.90 | % | 0.24 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.06 | 7/24/2026 4:00:02 PM EST | |||
| 210.00 | 56.50 | 60.10 | 58.30 | % | 0.28 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.04 | 7/24/2026 4:00:02 PM EST | |||
| 220.00 | 66.10 | 69.80 | 67.95 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 7/24/2026 4:00:02 PM EST | |||
| 230.00 | 76.40 | 79.60 | 78.00 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 240.00 | 85.90 | 89.50 | 87.70 | % | 0.37 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 250.00 | 95.50 | 99.40 | 97.45 | % | 0.39 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:02 PM EST |