Options Chain for AMPHENOL CORP CL A (APH) - $170.71 as of 8/7/2026 7:35:55 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 | 112.40 | 115.70 | 114.05 | 83.40 | 0.00 | 0.00% | 2.07 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 107.40 | 110.80 | 109.10 | % | 1.82 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 65.00 | 102.40 | 105.80 | 104.10 | % | 1.60 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 97.50 | 100.80 | 99.15 | 82.00 | 0.00 | 0.00% | 1.42 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 92.50 | 95.80 | 94.15 | 77.15 | 0.00 | 0.00% | 1.26 | 0 | 30 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 87.50 | 90.80 | 89.15 | 77.68 | 0.00 | 0.00% | 1.11 | 0 | 21 | 1.54 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 82.50 | 85.90 | 84.20 | 84.47 | 0.00 | 0.00% | 0.99 | 0 | 27 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 77.60 | 81.00 | 79.30 | 62.65 | 0.00 | 0.00% | 0.88 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 72.60 | 76.00 | 74.30 | 45.20 | 0.00 | 0.00% | 0.78 | 0 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 67.60 | 71.00 | 69.30 | 68.60 | +10.50 | +18.08% | 0.69 | 2 | 19 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 62.70 | 66.00 | 64.35 | 61.11 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 57.80 | 61.10 | 59.45 | 59.10 | -3.30 | -5.29% | 0.54 | 10 | 42 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 52.90 | 56.20 | 54.55 | 44.75 | 0.00 | 0.00% | 0.47 | 0 | 21 | 0.93 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 48.00 | 50.80 | 49.40 | 35.14 | 0.00 | 0.00% | 0.41 | 0 | 80 | 0.80 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 43.20 | 46.00 | 44.60 | 38.58 | 0.00 | 0.00% | 0.36 | 0 | 700 | 0.75 | 0.97 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 38.40 | 41.30 | 39.85 | 44.60 | 0.00 | 0.00% | 0.31 | 0 | 106 | 0.70 | 0.96 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 33.80 | 36.50 | 35.15 | 41.50 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.64 | 0.93 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 29.30 | 32.80 | 31.05 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 197 | 0.43 | 0.90 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 24.90 | 28.50 | 26.70 | 26.50 | -3.09 | -10.45% | 0.18 | 1 | 333 | 0.47 | 0.85 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 21.20 | 23.90 | 22.55 | 22.13 | -2.77 | -11.13% | 0.15 | 4 | 330 | 0.47 | 0.80 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 17.70 | 20.30 | 19.00 | 19.10 | -3.90 | -16.96% | 0.12 | 9 | 1,329 | 0.47 | 0.74 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 14.60 | 16.80 | 15.70 | 15.67 | -6.16 | -28.22% | 0.10 | 6 | 1,424 | 0.47 | 0.67 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 11.40 | 13.40 | 12.40 | 12.87 | -3.03 | -19.06% | 0.08 | 2 | 1,623 | 0.45 | 0.60 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 9.30 | 11.10 | 10.20 | 10.00 | -1.65 | -14.17% | 0.06 | 38 | 1,069 | 0.46 | 0.52 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 7.20 | 8.80 | 8.00 | 8.27 | -2.31 | -21.84% | 0.05 | 16 | 815 | 0.46 | 0.44 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 5.70 | 6.80 | 6.25 | 6.20 | -1.50 | -19.49% | 0.03 | 21 | 1,684 | 0.46 | 0.37 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 4.40 | 5.30 | 4.85 | 5.00 | -1.10 | -18.04% | 0.03 | 16 | 1,042 | 0.46 | 0.31 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 2.10 | 4.00 | 3.05 | 3.60 | -1.20 | -25.00% | 0.02 | 5 | 627 | 0.42 | 0.25 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 2.35 | 3.20 | 2.78 | 2.80 | -0.80 | -22.23% | 0.01 | 20 | 1,323 | 0.46 | 0.19 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 1.40 | 3.10 | 2.25 | 2.00 | -1.13 | -36.11% | 0.01 | 3 | 624 | 0.44 | 0.15 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 1.10 | 2.10 | 1.60 | 1.25 | -0.65 | -34.22% | 0.01 | 375 | 779 | 0.50 | 0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 0.45 | 1.05 | 0.75 | 0.70 | -0.70 | -50.00% | 0.00 | 23 | 117 | 0.48 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.59 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.63 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:57 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 539 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 2.25 | 1.18 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 468 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.86 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.27 | -0.16 | -37.21% | 0.00 | 8 | 767 | 0.54 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.16 | -24.25% | 0.00 | 12 | 3,657 | 0.50 | -0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.50 | 0.80 | 0.65 | 0.84 | -0.08 | -8.70% | 0.01 | 2 | 450 | 0.50 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 1.00 | 1.35 | 1.18 | 1.24 | +0.02 | +1.64% | 0.01 | 9 | 251 | 0.51 | -0.07 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 1.30 | 1.65 | 1.48 | 1.65 | -0.15 | -8.34% | 0.01 | 49 | 374 | 0.48 | -0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 2.00 | 2.40 | 2.20 | 2.27 | -0.18 | -7.35% | 0.02 | 16 | 983 | 0.47 | -0.15 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 3.20 | 3.60 | 3.40 | 3.33 | -0.07 | -2.06% | 0.02 | 16 | 1,225 | 0.48 | -0.20 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 4.30 | 4.80 | 4.55 | 4.73 | +0.20 | +4.42% | 0.03 | 12 | 194 | 0.46 | -0.26 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 5.80 | 6.60 | 6.20 | 6.65 | +0.35 | +5.56% | 0.04 | 8 | 284 | 0.46 | -0.33 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 7.80 | 9.70 | 8.75 | 8.40 | +0.20 | +2.44% | 0.05 | 6 | 132 | 0.48 | -0.40 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 10.30 | 11.20 | 10.75 | 11.40 | +0.65 | +6.05% | 0.06 | 7 | 52 | 0.46 | -0.48 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 13.10 | 14.20 | 13.65 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.46 | -0.56 | 0.02 | -0.12 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 15.40 | 18.60 | 17.00 | 17.10 | +1.00 | +6.22% | 0.09 | 11 | 23 | 0.46 | -0.63 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 19.10 | 21.90 | 20.50 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.46 | -0.69 | 0.01 | -0.11 | 7/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 22.40 | 26.00 | 24.20 | 33.90 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.44 | -0.75 | 0.01 | -0.10 | 7/2/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 26.60 | 29.90 | 28.25 | 38.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.43 | -0.81 | 0.01 | -0.08 | 6/23/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 30.90 | 34.50 | 32.70 | % | 0.16 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.07 | 8/7/2026 3:59:57 PM EST | |||
| 210.00 | 40.10 | 43.00 | 41.55 | % | 0.20 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 49.70 | 53.10 | 51.40 | % | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 59.60 | 62.90 | 61.25 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 240.00 | 69.50 | 72.90 | 71.20 | 69.30 | -2.70 | -3.75% | 0.30 | 1 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 79.50 | 82.90 | 81.20 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |