Options Chain for AMPHENOL CORP CL A (APH) - $151.20 as of 2/20/2026 5:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.30 | 73.30 | 71.30 | 53.84 | 0.00 | 0.00% | 0.89 | 0 | 19 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:41 PM EST |
| 85.00 | 64.30 | 68.20 | 66.25 | 47.77 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:41 PM EST |
| 90.00 | 59.30 | 63.30 | 61.30 | 52.70 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:41 PM EST |
| 95.00 | 54.30 | 58.20 | 56.25 | % | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:41 PM EST | |||
| 100.00 | 49.50 | 53.40 | 51.45 | 51.80 | +13.40 | +34.90% | 0.51 | 32 | 1 | 1.21 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 105.00 | 44.60 | 48.40 | 46.50 | 25.82 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.10 | 0.99 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 3:59:41 PM EST |
| 110.00 | 40.30 | 43.50 | 41.90 | 42.52 | +2.05 | +5.07% | 0.38 | 5 | 39 | 1.00 | 0.98 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 115.00 | 35.70 | 37.60 | 36.65 | 35.30 | 0.00 | 0.00% | 0.32 | 0 | 367 | 0.77 | 0.96 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 120.00 | 30.70 | 33.00 | 31.85 | 32.45 | +1.42 | +4.58% | 0.27 | 5 | 45 | 0.73 | 0.94 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 125.00 | 26.20 | 27.80 | 27.00 | 27.45 | +0.95 | +3.59% | 0.22 | 40 | 214 | 0.61 | 0.91 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 130.00 | 22.50 | 23.20 | 22.85 | 22.95 | -0.05 | -0.22% | 0.18 | 101 | 591 | 0.51 | 0.87 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 135.00 | 18.20 | 18.90 | 18.55 | 19.10 | +0.80 | +4.38% | 0.14 | 44 | 394 | 0.49 | 0.81 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 140.00 | 14.10 | 15.10 | 14.60 | 14.80 | -0.25 | -1.67% | 0.10 | 68 | 1,119 | 0.47 | 0.74 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 145.00 | 10.70 | 11.60 | 11.15 | 11.50 | +0.45 | +4.08% | 0.08 | 59 | 1,220 | 0.46 | 0.65 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 150.00 | 8.30 | 8.70 | 8.50 | 8.45 | +0.28 | +3.43% | 0.06 | 523 | 1,724 | 0.47 | 0.56 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 155.00 | 5.90 | 6.20 | 6.05 | 6.00 | +0.20 | +3.45% | 0.04 | 861 | 1,303 | 0.46 | 0.45 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 160.00 | 4.00 | 4.40 | 4.20 | 4.10 | -0.50 | -10.87% | 0.03 | 95 | 2,018 | 0.45 | 0.35 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 165.00 | 2.70 | 2.95 | 2.83 | 2.70 | -0.50 | -15.63% | 0.02 | 119 | 1,485 | 0.45 | 0.26 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 170.00 | 1.70 | 1.95 | 1.83 | 1.81 | -0.34 | -15.82% | 0.01 | 35 | 2,945 | 0.44 | 0.18 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 175.00 | 0.35 | 1.30 | 0.83 | 1.20 | -0.23 | -16.09% | 0.00 | 898 | 480 | 0.39 | 0.11 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 180.00 | 0.20 | 1.25 | 0.73 | 0.65 | -0.18 | -21.69% | 0.00 | 28 | 882 | 0.43 | 0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 185.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.44 | 0.04 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.61 | 0.03 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.79 | 0.02 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:41 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.55 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | 0.48 | 0.02 | -0.21 | -91.31% | 0.01 | 2 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7,111 | 0.83 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.15 | -50.00% | 0.00 | 5 | 77 | 0.65 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.27 | -57.45% | 0.00 | 2 | 1,057 | 0.59 | -0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.08 | -15.10% | 0.00 | 47 | 1,936 | 0.61 | -0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 120.00 | 0.55 | 0.90 | 0.73 | 0.64 | -0.16 | -20.00% | 0.01 | 67 | 885 | 0.58 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 125.00 | 0.80 | 1.10 | 0.95 | 1.01 | -0.21 | -17.22% | 0.01 | 435 | 2,092 | 0.54 | -0.09 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 130.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.18 | -10.41% | 0.01 | 78 | 3,777 | 0.53 | -0.13 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 135.00 | 2.20 | 2.45 | 2.33 | 2.30 | -0.25 | -9.81% | 0.02 | 54 | 3,883 | 0.51 | -0.19 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 140.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.50 | -12.50% | 0.02 | 256 | 5,401 | 0.49 | -0.26 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 145.00 | 4.80 | 5.20 | 5.00 | 5.00 | -0.70 | -12.29% | 0.03 | 40 | 2,204 | 0.48 | -0.35 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 150.00 | 6.80 | 7.20 | 7.00 | 7.00 | -1.40 | -16.67% | 0.05 | 181 | 886 | 0.46 | -0.44 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 155.00 | 9.40 | 9.80 | 9.60 | 9.60 | -1.90 | -16.53% | 0.06 | 74 | 69 | 0.45 | -0.55 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 160.00 | 12.00 | 13.60 | 12.80 | 12.70 | -2.00 | -13.61% | 0.08 | 32 | 37 | 0.45 | -0.65 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 165.00 | 16.10 | 17.20 | 16.65 | 16.50 | -16.75 | -50.38% | 0.10 | 11 | 12 | 0.46 | -0.74 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 170.00 | 18.40 | 21.70 | 20.05 | 33.04 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.55 | -0.82 | 0.01 | -0.09 | 2/6/2026 | 2/20/2026 3:59:41 PM EST |
| 175.00 | 22.80 | 25.90 | 24.35 | 31.15 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.55 | -0.89 | 0.01 | -0.06 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 180.00 | 27.40 | 30.30 | 28.85 | 51.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 2/5/2026 | 2/20/2026 3:59:41 PM EST |
| 185.00 | 32.30 | 35.50 | 33.90 | 56.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 3:59:41 PM EST |
| 190.00 | 37.20 | 40.40 | 38.80 | % | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:41 PM EST | |||
| 195.00 | 42.00 | 46.00 | 44.00 | % | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:41 PM EST | |||
| 200.00 | 47.00 | 51.00 | 49.00 | 55.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 210.00 | 57.10 | 60.90 | 59.00 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST |