Options Chain for AMPHENOL CORP CL A (APH) - $158.61 as of 7/7/2026 8:56:32 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 | 91.80 | 95.00 | 93.40 | 93.70 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 4:00:01 PM EST |
| 70.00 | 86.80 | 90.60 | 88.70 | 93.33 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:01 PM EST |
| 75.00 | 81.80 | 85.60 | 83.70 | % | 1.12 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 80.00 | 76.80 | 80.70 | 78.75 | 85.25 | 0.00 | 0.00% | 0.98 | 0 | 23 | 3.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 4:00:01 PM EST |
| 85.00 | 71.80 | 75.70 | 73.75 | 38.97 | 0.00 | 0.00% | 0.87 | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/7/2026 4:00:01 PM EST |
| 90.00 | 66.80 | 70.70 | 68.75 | 79.50 | 0.00 | 0.00% | 0.76 | 0 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 95.00 | 61.90 | 65.70 | 63.80 | 42.77 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/7/2026 4:00:01 PM EST |
| 100.00 | 57.00 | 60.70 | 58.85 | 62.90 | 0.00 | 0.00% | 0.59 | 0 | 72 | 2.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 105.00 | 51.80 | 55.60 | 53.70 | 49.80 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 4:00:01 PM EST |
| 110.00 | 46.80 | 50.00 | 48.40 | 56.64 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.61 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 115.00 | 41.90 | 45.00 | 43.45 | 47.90 | 0.00 | 0.00% | 0.38 | 0 | 321 | 1.45 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 120.00 | 37.00 | 40.00 | 38.50 | 53.25 | 0.00 | 0.00% | 0.32 | 0 | 267 | 1.30 | 0.99 | 0.00 | -0.04 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 125.00 | 32.00 | 35.00 | 33.50 | 41.00 | 0.00 | 0.00% | 0.27 | 0 | 193 | 1.15 | 0.98 | 0.00 | -0.06 | 6/24/2026 | 7/7/2026 4:00:01 PM EST |
| 130.00 | 27.50 | 30.20 | 28.85 | 41.38 | 0.00 | 0.00% | 0.22 | 0 | 979 | 1.04 | 0.96 | 0.00 | -0.09 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 135.00 | 22.70 | 25.00 | 23.85 | 21.90 | -10.40 | -32.20% | 0.18 | 1 | 195 | 0.86 | 0.93 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 140.00 | 17.80 | 21.10 | 19.45 | 19.16 | -8.75 | -31.36% | 0.14 | 1 | 714 | 0.89 | 0.89 | 0.01 | -0.17 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 145.00 | 14.20 | 16.70 | 15.45 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 516 | 0.60 | 0.83 | 0.02 | -0.22 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 150.00 | 10.40 | 12.50 | 11.45 | 11.43 | -6.67 | -36.86% | 0.08 | 107 | 2,865 | 0.59 | 0.74 | 0.02 | -0.26 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 155.00 | 7.60 | 8.30 | 7.95 | 7.60 | -3.95 | -34.20% | 0.05 | 17 | 1,378 | 0.56 | 0.62 | 0.03 | -0.28 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 160.00 | 4.90 | 5.50 | 5.20 | 4.81 | -6.24 | -56.48% | 0.03 | 216 | 1,243 | 0.55 | 0.49 | 0.03 | -0.29 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 165.00 | 2.95 | 3.40 | 3.18 | 3.25 | -4.47 | -57.91% | 0.02 | 152 | 1,751 | 0.54 | 0.35 | 0.03 | -0.26 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 170.00 | 1.70 | 1.95 | 1.83 | 1.77 | -3.54 | -66.67% | 0.01 | 206 | 2,595 | 0.53 | 0.24 | 0.02 | -0.22 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 175.00 | 0.95 | 1.15 | 1.05 | 1.02 | -2.58 | -71.67% | 0.01 | 335 | 1,865 | 0.54 | 0.15 | 0.02 | -0.17 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 180.00 | 0.50 | 0.65 | 0.58 | 0.60 | -1.60 | -72.73% | 0.00 | 563 | 2,714 | 0.54 | 0.09 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 185.00 | 0.25 | 0.40 | 0.33 | 0.30 | -1.05 | -77.78% | 0.00 | 39 | 1,849 | 0.56 | 0.06 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 190.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.65 | -81.25% | 0.00 | 255 | 1,796 | 0.56 | 0.03 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.39 | -78.00% | 0.00 | 30 | 824 | 0.68 | 0.02 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 391 | 2,185 | 0.64 | 0.01 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:01 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 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/7/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 2.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.10 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,209 | 1.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 12 | 10,108 | 0.95 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 50 | 663 | 0.78 | -0.01 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 24 | 2,165 | 0.73 | -0.02 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.37 | +0.17 | +85.00% | 0.00 | 37 | 1,520 | 0.67 | -0.04 | 0.00 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 135.00 | 0.25 | 0.75 | 0.50 | 0.58 | +0.28 | +93.34% | 0.00 | 7 | 818 | 0.66 | -0.07 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 140.00 | 0.65 | 1.00 | 0.83 | 0.80 | +0.25 | +45.46% | 0.01 | 25 | 1,352 | 0.62 | -0.11 | 0.01 | -0.17 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 145.00 | 1.45 | 1.65 | 1.55 | 1.45 | +0.55 | +61.12% | 0.01 | 38 | 633 | 0.61 | -0.17 | 0.02 | -0.22 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 150.00 | 2.35 | 2.65 | 2.50 | 2.50 | +1.07 | +74.83% | 0.02 | 82 | 1,900 | 0.58 | -0.26 | 0.02 | -0.26 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 155.00 | 3.80 | 4.40 | 4.10 | 4.37 | +2.12 | +94.23% | 0.03 | 64 | 453 | 0.56 | -0.38 | 0.03 | -0.28 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 160.00 | 6.20 | 6.60 | 6.40 | 6.72 | +3.22 | +92.00% | 0.04 | 77 | 1,168 | 0.55 | -0.51 | 0.03 | -0.29 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 165.00 | 9.10 | 9.70 | 9.40 | 9.55 | +4.15 | +76.86% | 0.06 | 11 | 373 | 0.54 | -0.65 | 0.03 | -0.26 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 170.00 | 12.60 | 14.40 | 13.50 | 12.55 | +3.69 | +41.65% | 0.08 | 36 | 802 | 0.59 | -0.76 | 0.02 | -0.22 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 175.00 | 16.60 | 18.50 | 17.55 | 16.30 | +1.30 | +8.67% | 0.10 | 20 | 308 | 0.56 | -0.85 | 0.02 | -0.17 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 180.00 | 20.10 | 23.80 | 21.95 | 21.30 | +6.24 | +41.44% | 0.12 | 1 | 130 | 0.86 | -0.91 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 185.00 | 25.40 | 27.90 | 26.65 | 23.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.83 | -0.94 | 0.01 | -0.08 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 190.00 | 30.30 | 33.40 | 31.85 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.03 | -0.97 | 0.00 | -0.05 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 195.00 | 35.20 | 38.40 | 36.80 | % | 0.19 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.03 | 7/7/2026 4:00:01 PM EST | |||
| 200.00 | 40.20 | 43.40 | 41.80 | 34.67 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.21 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 7/7/2026 4:00:01 PM EST |
| 210.00 | 50.20 | 52.80 | 51.50 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 220.00 | 59.50 | 63.40 | 61.45 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 230.00 | 69.50 | 73.40 | 71.45 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 240.00 | 79.60 | 83.40 | 81.50 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST |