Options Chain for AMPHENOL CORP CL A (APH) - $125.64 as of 5/22/2026 7:05:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 90.50 | 93.60 | 92.05 | % | 2.30 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 45.00 | 85.50 | 88.80 | 87.15 | % | 1.94 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 50.00 | 80.60 | 84.20 | 82.40 | % | 1.65 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 55.00 | 75.60 | 79.20 | 77.40 | 81.40 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:49 PM EST |
| 60.00 | 70.50 | 74.20 | 72.35 | 79.95 | 0.00 | 0.00% | 1.21 | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 65.50 | 69.30 | 67.40 | % | 1.04 | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 70.00 | 60.60 | 64.20 | 62.40 | 83.50 | 0.00 | 0.00% | 0.89 | 0 | 27 | 1.71 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 55.60 | 59.10 | 57.35 | % | 0.76 | 0 | 36 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 80.00 | 50.60 | 54.40 | 52.50 | 42.15 | 0.00 | 0.00% | 0.66 | 0 | 91 | 1.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 45.70 | 49.00 | 47.35 | 39.43 | 0.00 | 0.00% | 0.56 | 0 | 100 | 1.22 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 40.70 | 44.20 | 42.45 | 37.60 | 0.00 | 0.00% | 0.47 | 0 | 50 | 1.13 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 35.80 | 39.10 | 37.45 | 27.50 | 0.00 | 0.00% | 0.39 | 0 | 156 | 0.99 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 31.00 | 33.90 | 32.45 | 25.14 | 0.00 | 0.00% | 0.32 | 0 | 173 | 0.83 | 0.97 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 26.20 | 29.00 | 27.60 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 135 | 0.74 | 0.95 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 22.40 | 24.50 | 23.45 | 23.28 | +6.98 | +42.83% | 0.21 | 10 | 457 | 0.69 | 0.91 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 18.00 | 20.20 | 19.10 | 19.20 | +8.80 | +84.62% | 0.17 | 3 | 104 | 0.52 | 0.86 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 14.30 | 15.60 | 14.95 | 14.70 | +5.16 | +54.09% | 0.12 | 66 | 317 | 0.51 | 0.78 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 11.00 | 11.60 | 11.30 | 11.40 | +4.67 | +69.40% | 0.09 | 340 | 1,017 | 0.50 | 0.69 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 8.00 | 8.60 | 8.30 | 8.60 | +4.10 | +91.12% | 0.06 | 368 | 2,622 | 0.49 | 0.58 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 5.50 | 6.00 | 5.75 | 5.90 | +3.03 | +105.58% | 0.04 | 268 | 1,924 | 0.48 | 0.47 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 3.80 | 4.00 | 3.90 | 3.95 | +2.13 | +117.04% | 0.03 | 1,060 | 2,965 | 0.48 | 0.36 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 2.45 | 2.65 | 2.55 | 2.60 | +1.50 | +136.37% | 0.02 | 53 | 2,755 | 0.48 | 0.26 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 1.55 | 1.75 | 1.65 | 1.75 | +1.10 | +169.24% | 0.01 | 2,076 | 5,809 | 0.48 | 0.19 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.69 | +191.67% | 0.01 | 60 | 1,048 | 0.47 | 0.13 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.45 | +180.00% | 0.00 | 141 | 1,449 | 0.50 | 0.09 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.16 | +66.67% | 0.00 | 26 | 1,726 | 0.43 | 0.06 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.29 | +2,900.00% | 0.00 | 10 | 1,575 | 0.51 | 0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.54 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 76 | 715 | 0.50 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 44 | 1,216 | 0.68 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.04 | -23.53% | 0.00 | 1 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 41 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 1 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.15 | -68.19% | 0.00 | 5 | 393 | 0.82 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.15 | -48.39% | 0.00 | 39 | 973 | 0.62 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.31 | -57.41% | 0.00 | 70 | 819 | 0.58 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.44 | -48.36% | 0.00 | 92 | 2,298 | 0.55 | -0.05 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 0.75 | 0.95 | 0.85 | 0.77 | -0.81 | -51.27% | 0.01 | 70 | 1,628 | 0.54 | -0.09 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 1.30 | 1.50 | 1.40 | 1.38 | -1.22 | -46.93% | 0.01 | 785 | 15,967 | 0.51 | -0.14 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 2.25 | 2.45 | 2.35 | 2.33 | -1.97 | -45.82% | 0.02 | 2,165 | 3,721 | 0.50 | -0.22 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 3.60 | 4.00 | 3.80 | 3.80 | -2.70 | -41.54% | 0.03 | 88 | 4,256 | 0.49 | -0.31 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 5.50 | 5.90 | 5.70 | 5.80 | -3.40 | -36.96% | 0.04 | 170 | 1,226 | 0.48 | -0.42 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 8.10 | 8.50 | 8.30 | 8.00 | -7.05 | -46.85% | 0.06 | 8 | 530 | 0.48 | -0.53 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 10.80 | 12.40 | 11.60 | 12.58 | -4.77 | -27.50% | 0.08 | 1 | 734 | 0.49 | -0.64 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 14.00 | 16.00 | 15.00 | 15.67 | -5.43 | -25.74% | 0.10 | 3 | 217 | 0.47 | -0.74 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 17.90 | 20.50 | 19.20 | 22.80 | -5.93 | -20.64% | 0.13 | 1 | 331 | 0.46 | -0.81 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 22.50 | 25.00 | 23.75 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 394 | 0.65 | -0.87 | 0.01 | -0.07 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 26.90 | 29.70 | 28.30 | 31.30 | -7.18 | -18.66% | 0.18 | 1 | 72 | 0.70 | -0.91 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 32.30 | 34.60 | 33.45 | 46.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.04 | 3/30/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 36.50 | 38.90 | 37.70 | 48.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 41.20 | 44.60 | 42.90 | % | 0.25 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 180.00 | 46.20 | 49.30 | 47.75 | % | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 185.00 | 51.00 | 54.60 | 52.80 | % | 0.29 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 190.00 | 56.00 | 59.60 | 57.80 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 195.00 | 61.20 | 64.60 | 62.90 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 200.00 | 66.00 | 69.60 | 67.80 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 210.00 | 76.00 | 79.70 | 77.85 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 220.00 | 86.00 | 89.70 | 87.85 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 230.00 | 96.00 | 99.70 | 97.85 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 240.00 | 106.00 | 109.70 | 107.85 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |