Options Chain for AMPHENOL CORP CL A (APH) - $171.45 as of 8/13/2026 6:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 109.30 | 112.70 | 111.00 | 83.40 | 0.00 | 0.00% | 2.02 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/13/2026 3:59:50 PM EST |
| 60.00 | 104.30 | 107.70 | 106.00 | % | 1.77 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:50 PM EST | |||
| 65.00 | 99.30 | 102.70 | 101.00 | % | 1.55 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:50 PM EST | |||
| 70.00 | 94.30 | 97.70 | 96.00 | 82.00 | 0.00 | 0.00% | 1.37 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/13/2026 3:59:50 PM EST |
| 75.00 | 89.40 | 92.80 | 91.10 | 93.59 | 0.00 | 0.00% | 1.21 | 0 | 27 | 1.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:50 PM EST |
| 80.00 | 84.30 | 87.70 | 86.00 | 77.68 | 0.00 | 0.00% | 1.07 | 0 | 21 | 1.64 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:50 PM EST |
| 85.00 | 79.40 | 82.80 | 81.10 | 84.47 | 0.00 | 0.00% | 0.95 | 0 | 27 | 1.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:50 PM EST |
| 90.00 | 74.40 | 77.70 | 76.05 | 79.19 | 0.00 | 0.00% | 0.84 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:50 PM EST |
| 95.00 | 69.40 | 72.90 | 71.15 | 45.20 | 0.00 | 0.00% | 0.75 | 0 | 14 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 3:59:50 PM EST |
| 100.00 | 64.50 | 67.90 | 66.20 | 68.60 | 0.00 | 0.00% | 0.66 | 0 | 19 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:50 PM EST |
| 105.00 | 59.50 | 62.80 | 61.15 | 61.11 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/13/2026 3:59:50 PM EST |
| 110.00 | 54.60 | 57.80 | 56.20 | 59.10 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.03 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/13/2026 3:59:50 PM EST |
| 115.00 | 49.40 | 53.00 | 51.20 | 44.75 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.93 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/13/2026 3:59:50 PM EST |
| 120.00 | 45.20 | 48.10 | 46.65 | 52.25 | 0.00 | 0.00% | 0.39 | 0 | 80 | 0.87 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/13/2026 3:59:50 PM EST |
| 125.00 | 40.30 | 43.20 | 41.75 | 44.82 | 0.00 | 0.00% | 0.33 | 0 | 699 | 0.79 | 0.98 | 0.00 | -0.03 | 8/10/2026 | 8/13/2026 3:59:50 PM EST |
| 130.00 | 35.30 | 38.40 | 36.85 | 40.45 | -4.15 | -9.31% | 0.28 | 1 | 106 | 0.72 | 0.96 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 135.00 | 30.80 | 33.80 | 32.30 | 41.50 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.67 | 0.94 | 0.01 | -0.06 | 8/5/2026 | 8/13/2026 3:59:50 PM EST |
| 140.00 | 26.00 | 29.10 | 27.55 | 30.75 | -1.75 | -5.39% | 0.20 | 1 | 196 | 0.63 | 0.90 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 145.00 | 22.30 | 25.00 | 23.65 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 333 | 0.46 | 0.85 | 0.01 | -0.09 | 8/7/2026 | 8/13/2026 3:59:50 PM EST |
| 150.00 | 18.50 | 21.00 | 19.75 | 19.32 | -4.13 | -17.62% | 0.13 | 1 | 323 | 0.46 | 0.79 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 155.00 | 14.70 | 16.10 | 15.40 | 15.60 | -5.40 | -25.72% | 0.10 | 1 | 1,329 | 0.42 | 0.72 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 160.00 | 11.70 | 13.60 | 12.65 | 12.74 | -3.30 | -20.58% | 0.08 | 12 | 1,416 | 0.44 | 0.64 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 165.00 | 8.90 | 10.50 | 9.70 | 8.80 | -4.25 | -32.57% | 0.06 | 14 | 1,619 | 0.43 | 0.56 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 170.00 | 6.90 | 7.60 | 7.25 | 7.40 | -2.26 | -23.40% | 0.04 | 67 | 1,059 | 0.42 | 0.47 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 175.00 | 4.90 | 5.70 | 5.30 | 6.20 | -1.46 | -19.06% | 0.03 | 13 | 851 | 0.42 | 0.38 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 180.00 | 3.70 | 4.50 | 4.10 | 4.05 | -1.61 | -28.45% | 0.02 | 61 | 1,665 | 0.43 | 0.30 | 0.02 | -0.11 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 185.00 | 2.25 | 3.40 | 2.83 | 3.05 | -1.15 | -27.39% | 0.02 | 19 | 1,107 | 0.42 | 0.24 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 190.00 | 1.95 | 2.30 | 2.13 | 2.15 | -1.10 | -33.85% | 0.01 | 12 | 648 | 0.43 | 0.18 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 195.00 | 1.40 | 2.70 | 2.05 | 1.65 | -0.52 | -23.97% | 0.01 | 26 | 1,338 | 0.48 | 0.14 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 200.00 | 0.55 | 1.60 | 1.08 | 1.37 | -0.28 | -16.97% | 0.01 | 8 | 660 | 0.43 | 0.10 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 210.00 | 0.20 | 1.05 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 0.44 | 0.06 | 0.00 | -0.04 | 8/12/2026 | 8/13/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.60 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 8/13/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.66 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 3:59:50 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 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/13/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/13/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 470 | 1.00 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.81 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/13/2026 3:59:50 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 713 | 0.50 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 125.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 47 | 3,642 | 0.47 | -0.02 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 130.00 | 0.35 | 0.45 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 15 | 415 | 0.47 | -0.04 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 135.00 | 0.55 | 1.05 | 0.80 | 0.65 | +0.01 | +1.57% | 0.01 | 32 | 230 | 0.47 | -0.06 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 140.00 | 0.85 | 1.60 | 1.23 | 1.05 | +0.12 | +12.91% | 0.01 | 6,136 | 357 | 0.46 | -0.10 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 145.00 | 1.70 | 2.10 | 1.90 | 1.85 | +0.41 | +28.48% | 0.01 | 33 | 990 | 0.45 | -0.15 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 150.00 | 2.65 | 3.10 | 2.88 | 2.60 | +0.35 | +15.56% | 0.02 | 101 | 1,284 | 0.44 | -0.21 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 155.00 | 4.00 | 4.60 | 4.30 | 3.90 | +0.60 | +18.19% | 0.03 | 150 | 322 | 0.45 | -0.28 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 160.00 | 5.70 | 6.50 | 6.10 | 5.87 | +1.07 | +22.30% | 0.04 | 40 | 310 | 0.44 | -0.36 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 165.00 | 7.90 | 9.10 | 8.50 | 8.20 | +1.50 | +22.39% | 0.05 | 186 | 160 | 0.45 | -0.44 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 170.00 | 10.50 | 11.70 | 11.10 | 9.80 | +1.30 | +15.30% | 0.07 | 6 | 86 | 0.44 | -0.53 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 175.00 | 13.70 | 15.30 | 14.50 | 12.75 | +1.55 | +13.84% | 0.08 | 23 | 86 | 0.45 | -0.62 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:50 PM EST |
| 180.00 | 16.10 | 18.80 | 17.45 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.42 | -0.70 | 0.02 | -0.11 | 8/7/2026 | 8/13/2026 3:59:50 PM EST |
| 185.00 | 19.80 | 22.80 | 21.30 | 32.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.40 | -0.76 | 0.01 | -0.10 | 7/7/2026 | 8/13/2026 3:59:50 PM EST |
| 190.00 | 24.10 | 27.20 | 25.65 | 33.90 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.52 | -0.82 | 0.01 | -0.08 | 7/2/2026 | 8/13/2026 3:59:50 PM EST |
| 195.00 | 28.50 | 31.40 | 29.95 | 38.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.52 | -0.86 | 0.01 | -0.07 | 6/23/2026 | 8/13/2026 3:59:50 PM EST |
| 200.00 | 33.10 | 35.70 | 34.40 | 31.48 | % | 0.17 | 1 | 0 | 0.51 | -0.90 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:50 PM EST | |
| 210.00 | 42.70 | 45.20 | 43.95 | % | 0.21 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 8/13/2026 3:59:50 PM EST | |||
| 220.00 | 52.60 | 56.00 | 54.30 | % | 0.25 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 8/13/2026 3:59:50 PM EST | |||
| 230.00 | 62.70 | 66.00 | 64.35 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:50 PM EST | |||
| 240.00 | 72.60 | 76.10 | 74.35 | 69.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:50 PM EST |
| 250.00 | 82.70 | 86.10 | 84.40 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:50 PM EST |