Options Chain for AMPHENOL CORP CL A (APH) - $87.55 as of 10/8/2026 10:01:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 53.80 | 56.00 | 54.90 | % | 1.69 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 35.00 | 51.10 | 53.70 | 52.40 | % | 1.50 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 37.50 | 48.80 | 51.10 | 49.95 | 45.32 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 4:00:04 PM EST |
| 40.00 | 46.20 | 48.50 | 47.35 | % | 1.18 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 42.50 | 44.00 | 46.00 | 45.00 | % | 1.06 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 45.00 | 41.50 | 43.50 | 42.50 | 39.93 | 0.00 | 0.00% | 0.94 | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 47.50 | 38.70 | 41.00 | 39.85 | % | 0.84 | 0 | 26 | 2.63 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 50.00 | 36.50 | 38.50 | 37.50 | 32.86 | 0.00 | 0.00% | 0.75 | 0 | 17 | 2.44 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 52.50 | 34.00 | 36.00 | 35.00 | 33.50 | 0.00 | 0.00% | 0.67 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 55.00 | 31.50 | 33.60 | 32.55 | 31.05 | 0.00 | 0.00% | 0.59 | 0 | 136 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 57.50 | 29.00 | 31.00 | 30.00 | 26.60 | 0.00 | 0.00% | 0.52 | 0 | 23 | 1.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 60.00 | 26.30 | 28.60 | 27.45 | 24.15 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 62.50 | 24.10 | 26.10 | 25.10 | 24.55 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 65.00 | 21.40 | 23.60 | 22.50 | 20.15 | 0.00 | 0.00% | 0.35 | 0 | 346 | 1.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 67.50 | 19.10 | 21.10 | 20.10 | 21.70 | 0.00 | 0.00% | 0.30 | 0 | 388 | 1.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 70.00 | 16.50 | 18.60 | 17.55 | 17.24 | 0.00 | 0.00% | 0.25 | 0 | 133 | 1.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 72.50 | 14.00 | 16.10 | 15.05 | 16.61 | 0.00 | 0.00% | 0.21 | 0 | 486 | 1.08 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 75.00 | 11.70 | 13.70 | 12.70 | 11.67 | 0.00 | 0.00% | 0.17 | 0 | 284 | 0.97 | 0.98 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 77.50 | 9.30 | 11.20 | 10.25 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 1,389 | 0.83 | 0.95 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 80.00 | 7.50 | 8.20 | 7.85 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 2,333 | 0.53 | 0.90 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 82.50 | 5.40 | 6.50 | 5.95 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 2,545 | 0.48 | 0.82 | 0.04 | -0.09 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 85.00 | 3.40 | 4.00 | 3.70 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 6,081 | 0.39 | 0.69 | 0.06 | -0.11 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 87.50 | 2.05 | 2.35 | 2.20 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3,977 | 0.39 | 0.52 | 0.08 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7,712 | 0.37 | 0.33 | 0.07 | -0.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 92.50 | 0.40 | 0.60 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,606 | 0.37 | 0.19 | 0.05 | -0.08 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,393 | 0.38 | 0.10 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 0.48 | 0.05 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.50 | 0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 40 | 4.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 56 | 4.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 50 | 3.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 32 | 3.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 414 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 287 | 2.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14,274 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40,634 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 0.67 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,853 | 0.56 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,048 | 0.48 | -0.05 | 0.01 | -0.04 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.42 | -0.10 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 82.50 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 613 | 0.39 | -0.18 | 0.04 | -0.09 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,614 | 0.36 | -0.31 | 0.06 | -0.11 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 87.50 | 1.75 | 2.10 | 1.93 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.36 | -0.48 | 0.08 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 90.00 | 3.20 | 3.60 | 3.40 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.36 | -0.67 | 0.07 | -0.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 92.50 | 4.70 | 6.40 | 5.55 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 1,299 | 0.62 | -0.81 | 0.05 | -0.08 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 95.00 | 6.80 | 9.20 | 8.00 | 6.73 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.82 | -0.90 | 0.03 | -0.06 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 97.50 | 9.00 | 10.90 | 9.95 | % | 0.10 | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 100.00 | 11.60 | 13.80 | 12.70 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.98 | 0.01 | -0.02 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 105.00 | 16.50 | 18.70 | 17.60 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:04 PM EST |
| 110.00 | 21.40 | 23.90 | 22.65 | 28.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 115.00 | 26.40 | 28.70 | 27.55 | 0.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 4:00:04 PM EST |
| 120.00 | 31.40 | 33.70 | 32.55 | 0.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:04 PM EST |
| 125.00 | 36.50 | 38.70 | 37.60 | 0.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 4:00:04 PM EST |