Options Chain for AMPHENOL CORP CL A (APH) - $157.01 as of 8/23/2026 8:11:23 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 | 100.50 | 104.30 | 102.40 | 83.40 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 95.50 | 99.30 | 97.40 | % | 1.62 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 65.00 | 90.40 | 94.40 | 92.40 | % | 1.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 85.30 | 89.30 | 87.30 | 82.00 | 0.00 | 0.00% | 1.25 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 80.40 | 84.30 | 82.35 | 93.59 | 0.00 | 0.00% | 1.10 | 0 | 27 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 75.40 | 79.40 | 77.40 | 77.68 | 0.00 | 0.00% | 0.97 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 70.40 | 74.40 | 72.40 | 84.87 | 0.00 | 0.00% | 0.85 | 0 | 27 | 1.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 65.40 | 69.40 | 67.40 | 79.19 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 60.50 | 64.30 | 62.40 | 45.20 | 0.00 | 0.00% | 0.66 | 0 | 14 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 56.00 | 59.40 | 57.70 | 55.65 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.26 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 50.50 | 54.40 | 52.45 | 61.11 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 46.00 | 49.50 | 47.75 | 57.30 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.04 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 41.10 | 44.40 | 42.75 | 44.75 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.95 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 36.10 | 39.60 | 37.85 | 52.25 | 0.00 | 0.00% | 0.32 | 0 | 80 | 0.86 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 31.50 | 34.50 | 33.00 | 36.90 | 0.00 | 0.00% | 0.26 | 0 | 700 | 0.74 | 0.98 | 0.00 | -0.04 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 26.80 | 30.00 | 28.40 | 25.50 | -7.97 | -23.82% | 0.22 | 1 | 107 | 0.70 | 0.95 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 135.00 | 22.20 | 24.80 | 23.50 | 21.70 | -2.40 | -9.96% | 0.17 | 196 | 58 | 0.58 | 0.92 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 140.00 | 17.80 | 20.90 | 19.35 | 16.90 | +0.40 | +2.43% | 0.14 | 2 | 196 | 0.40 | 0.86 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 145.00 | 13.60 | 16.30 | 14.95 | 15.09 | +2.59 | +20.72% | 0.10 | 5 | 332 | 0.40 | 0.78 | 0.02 | -0.12 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 150.00 | 10.40 | 12.40 | 11.40 | 12.18 | +3.19 | +35.49% | 0.08 | 410 | 708 | 0.41 | 0.69 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 155.00 | 7.90 | 8.90 | 8.40 | 8.90 | +2.30 | +34.85% | 0.05 | 145 | 1,354 | 0.40 | 0.58 | 0.02 | -0.14 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 160.00 | 5.70 | 6.30 | 6.00 | 6.34 | +1.94 | +44.10% | 0.04 | 189 | 1,564 | 0.40 | 0.47 | 0.02 | -0.14 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 165.00 | 3.90 | 4.30 | 4.10 | 4.35 | +1.35 | +45.00% | 0.02 | 98 | 1,891 | 0.40 | 0.37 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 170.00 | 2.60 | 2.90 | 2.75 | 2.85 | +0.85 | +42.50% | 0.02 | 228 | 1,996 | 0.40 | 0.27 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 175.00 | 1.65 | 1.80 | 1.73 | 1.95 | +0.60 | +44.45% | 0.01 | 553 | 2,804 | 0.40 | 0.19 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 180.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.23 | +23.72% | 0.01 | 763 | 2,985 | 0.42 | 0.13 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 185.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.10 | +15.39% | 0.00 | 40 | 1,367 | 0.42 | 0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 190.00 | 0.30 | 0.60 | 0.45 | 0.55 | +0.14 | +34.15% | 0.00 | 29 | 711 | 0.41 | 0.06 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 0.35 | 0.20 | 0.34 | -0.21 | -38.19% | 0.00 | 31 | 1,322 | 0.38 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.07 | +38.89% | 0.00 | 11 | 696 | 0.50 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 210.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.15 | -50.00% | 0.00 | 414 | 812 | 0.50 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 220.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 111 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 4:00:05 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 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.73 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.03 | -30.00% | 0.00 | 566 | 675 | 0.67 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.55 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.15 | -50.00% | 0.00 | 7 | 3,650 | 0.52 | -0.02 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 130.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.17 | -27.42% | 0.00 | 103 | 424 | 0.44 | -0.05 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 135.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.29 | -25.44% | 0.01 | 50 | 393 | 0.44 | -0.08 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 140.00 | 1.30 | 1.50 | 1.40 | 1.35 | -0.75 | -35.72% | 0.01 | 90 | 6,496 | 0.42 | -0.14 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 145.00 | 2.10 | 2.60 | 2.35 | 2.38 | -1.12 | -32.00% | 0.02 | 161 | 1,119 | 0.41 | -0.22 | 0.02 | -0.12 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 150.00 | 3.70 | 4.60 | 4.15 | 3.61 | -1.72 | -32.27% | 0.03 | 126 | 1,519 | 0.43 | -0.31 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 155.00 | 5.70 | 6.10 | 5.90 | 5.60 | -1.90 | -25.34% | 0.04 | 246 | 373 | 0.41 | -0.42 | 0.02 | -0.14 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 160.00 | 7.90 | 8.70 | 8.30 | 8.31 | -1.69 | -16.90% | 0.05 | 64 | 473 | 0.40 | -0.53 | 0.02 | -0.14 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 165.00 | 10.60 | 12.50 | 11.55 | 11.40 | -2.72 | -19.27% | 0.07 | 3 | 319 | 0.41 | -0.63 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 170.00 | 14.30 | 16.00 | 15.15 | 16.80 | -1.15 | -6.41% | 0.09 | 11 | 185 | 0.40 | -0.73 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 175.00 | 17.70 | 20.10 | 18.90 | 19.68 | +0.43 | +2.24% | 0.11 | 2 | 103 | 0.49 | -0.81 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 180.00 | 21.60 | 25.00 | 23.30 | 23.95 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.55 | -0.87 | 0.01 | -0.07 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 185.00 | 26.80 | 28.90 | 27.85 | 32.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.51 | -0.91 | 0.01 | -0.05 | 7/7/2026 | 8/21/2026 4:00:05 PM EST |
| 190.00 | 31.20 | 34.40 | 32.80 | 33.68 | -1.37 | -3.91% | 0.17 | 6 | 51 | 0.62 | -0.94 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 195.00 | 36.30 | 38.50 | 37.40 | 38.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 6/23/2026 | 8/21/2026 4:00:05 PM EST |
| 200.00 | 40.90 | 44.20 | 42.55 | 30.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 210.00 | 50.90 | 54.10 | 52.50 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 220.00 | 60.90 | 64.00 | 62.45 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 230.00 | 70.90 | 74.70 | 72.80 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 240.00 | 80.90 | 84.80 | 82.85 | 69.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:05 PM EST |
| 250.00 | 90.90 | 94.60 | 92.75 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |