put$32.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.23
- Vol / OI
- - / -
- Last trade (ET)
- Sep 14, 2026, 12:12 AM
- IV
- 0.00%
NYSE · Technology · Options
Amphenol Corp. (APH) Options Chain, IV & Open Interest
Options chain for APH: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $79.20-0.15%
- Oct 21, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 21, 4:00 PM EDT · Fundamentals checked Oct 22, 2:30 AM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 99 for this expiry · 99 across all expirations
- Selected expiration
- 2026-11-20
- Sample · 80 of 99 contracts
- Put / call volume ratio
- 0.28
- Table sample · Puts 2.0K · Calls 7.2K
- Put / call OI (selected expiry)
- 1.14
- Puts 2.6K · Calls 2.3K · table sample
Expiration strip
Choose an expiration.
Options surface
APH 2026-11-20 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $80.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APH261120P00032500 | put | 2026-11-20 | $32.50 | — | — | $0.23 | Last $0.23 | - | - | 2026-10-22 | Sep 14, 2026, 12:12 AM | 0.00% |
| APH261120P00035000 | put | 2026-11-20 | $35.00 | — | — | $0.10 | Last $0.10 | - | - | 2026-10-22 | Sep 14, 2026, 12:12 AM | 0.00% |
| APH261120C00037500 | call | 2026-11-20 | $37.50 | — | — | $42.95 | Last $42.95 | 2 | 0 | 2026-10-22 | Oct 21, 2026, 12:52 PM | 0.00% |
| APH261120P00037500 | put | 2026-11-20 | $37.50 | — | — | $0.25 | Last $0.25 | - | - | 2026-10-22 | Sep 14, 2026, 12:12 AM | 0.00% |
| APH261120C00040000 | call | 2026-11-20 | $40.00 | — | — | $45.24 | Last $45.24 | 2 | 0 | 2026-10-22 | Oct 8, 2026, 1:40 PM | 0.00% |
| APH261120P00040000 | put | 2026-11-20 | $40.00 | — | — | $0.10 | Last $0.10 | - | 0 | 2026-10-22 | Aug 17, 2026, 2:45 PM | 50.00% |
| APH261120C00042500 | call | 2026-11-20 | $42.50 | — | — | $44.24 | Last $44.24 | 42 | 0 | 2026-10-22 | Oct 2, 2026, 11:24 AM | 0.00% |
| APH261120P00042500 | put | 2026-11-20 | $42.50 | — | — | $0.12 | Last $0.12 | - | 0 | 2026-10-22 | Aug 17, 2026, 2:45 PM | 50.00% |
| APH261120C00045000 | call | 2026-11-20 | $45.00 | — | — | $45.10 | Last $45.10 | 10 | 0 | 2026-10-22 | Oct 6, 2026, 11:09 AM | 0.00% |
| APH261120P00045000 | put | 2026-11-20 | $45.00 | — | — | $0.15 | Last $0.15 | 10 | 0 | 2026-10-22 | Sep 11, 2026, 2:26 PM | 50.00% |
| APH261120C00047500 | call | 2026-11-20 | $47.50 | — | — | $31.45 | Last $31.45 | - | - | 2026-10-22 | Sep 14, 2026, 12:12 AM | 0.00% |
| APH261120P00047500 | put | 2026-11-20 | $47.50 | — | — | $0.10 | Last $0.10 | 2 | 0 | 2026-10-22 | Sep 11, 2026, 10:11 AM | 50.00% |
| APH261120C00050000 | call | 2026-11-20 | $50.00 | — | — | $28.27 | Last $28.27 | 4 | 0 | 2026-10-22 | Sep 15, 2026, 3:46 PM | 0.00% |
| APH261120P00050000 | put | 2026-11-20 | $50.00 | — | — | $0.06 | Last $0.06 | 20 | 0 | 2026-10-22 | Sep 23, 2026, 2:24 PM | 25.00% |
| APH261120C00052500 | call | 2026-11-20 | $52.50 | — | — | $27.32 | Last $27.32 | - | 0 | 2026-10-22 | Aug 19, 2026, 10:46 AM | 0.00% |
| APH261120P00052500 | put | 2026-11-20 | $52.50 | — | — | $0.36 | Last $0.36 | - | 0 | 2026-10-22 | Aug 24, 2026, 12:47 PM | 25.00% |
| APH261120C00055000 | call | 2026-11-20 | $55.00 | — | — | $33.75 | Last $33.75 | 20 | 0 | 2026-10-22 | Oct 6, 2026, 3:59 PM | 0.00% |
| APH261120P00055000 | put | 2026-11-20 | $55.00 | — | — | $0.09 | Last $0.09 | 2 | 0 | 2026-10-22 | Oct 5, 2026, 12:36 PM | 25.00% |
| APH261120C00057500 | call | 2026-11-20 | $57.50 | — | — | $22.75 | Last $22.75 | - | - | 2026-10-22 | Sep 14, 2026, 12:12 AM | 0.00% |
| APH261120P00057500 | put | 2026-11-20 | $57.50 | — | — | $0.10 | Last $0.10 | 6 | 0 | 2026-10-22 | Oct 16, 2026, 1:30 PM | 25.00% |
| APH261120C00060000 | call | 2026-11-20 | $60.00 | — | — | $21.20 | Last $21.20 | 10 | 0 | 2026-10-22 | Oct 21, 2026, 2:14 PM | 0.00% |
| APH261120P00060000 | put | 2026-11-20 | $60.00 | — | — | $0.15 | Last $0.15 | 45 | 0 | 2026-10-22 | Oct 19, 2026, 3:20 PM | 25.00% |
| APH261120C00062500 | call | 2026-11-20 | $62.50 | — | — | $25.05 | Last $25.05 | 2 | 0 | 2026-10-22 | Oct 5, 2026, 11:26 AM | 0.00% |
| APH261120P00062500 | put | 2026-11-20 | $62.50 | — | — | $0.22 | Last $0.22 | 10 | 0 | 2026-10-22 | Oct 20, 2026, 1:15 PM | 25.00% |
| APH261120C00065000 | call | 2026-11-20 | $65.00 | — | — | $14.60 | Last $14.60 | 2 | 0 | 2026-10-22 | Oct 20, 2026, 12:02 PM | 0.00% |
| APH261120P00065000 | put | 2026-11-20 | $65.00 | — | — | $0.30 | Last $0.30 | 38 | 0 | 2026-10-22 | Oct 20, 2026, 10:32 AM | 12.50% |
| APH261120C00067500 | call | 2026-11-20 | $67.50 | — | — | $13.28 | Last $13.28 | 2 | 0 | 2026-10-22 | Oct 21, 2026, 1:20 PM | 0.00% |
| APH261120P00067500 | put | 2026-11-20 | $67.50 | — | — | $0.65 | Last $0.65 | 36 | 0 | 2026-10-22 | Oct 21, 2026, 3:53 PM | 12.50% |
| APH261120C00070000 | call | 2026-11-20 | $70.00 | — | — | $11.00 | Last $11.00 | 1 | 0 | 2026-10-22 | Oct 21, 2026, 10:10 AM | 0.00% |
| APH261120P00070000 | put | 2026-11-20 | $70.00 | — | — | $1.10 | Last $1.10 | 480 | 0 | 2026-10-22 | Oct 21, 2026, 3:59 PM | 12.50% |
| APH261120C00072500 | call | 2026-11-20 | $72.50 | — | — | $8.81 | Last $8.81 | 1 | 0 | 2026-10-22 | Oct 21, 2026, 1:34 PM | 0.00% |
| APH261120P00072500 | put | 2026-11-20 | $72.50 | — | — | $1.60 | Last $1.60 | 93 | 0 | 2026-10-22 | Oct 21, 2026, 3:53 PM | 6.25% |
| APH261120C00075000 | call | 2026-11-20 | $75.00 | — | — | $7.37 | Last $7.37 | 3 | 0 | 2026-10-22 | Oct 21, 2026, 11:46 AM | 0.00% |
| APH261120P00075000 | put | 2026-11-20 | $75.00 | — | — | $2.42 | Last $2.42 | 118 | 0 | 2026-10-22 | Oct 21, 2026, 3:59 PM | 6.25% |
| APH261120C00077500 | call | 2026-11-20 | $77.50 | — | — | $5.77 | Last $5.77 | 2 | 0 | 2026-10-22 | Oct 21, 2026, 11:46 AM | 0.00% |
| APH261120P00077500 | put | 2026-11-20 | $77.50 | — | — | $3.30 | Last $3.30 | 75 | 0 | 2026-10-22 | Oct 21, 2026, 3:53 PM | 1.56% |
| APH261120C00080000 | call | 2026-11-20 | $80.00 | — | — | $4.50 | Last $4.50 | 246 | 0 | 2026-10-22 | Oct 21, 2026, 3:29 PM | 0.78% |
| APH261120P00080000 | put | 2026-11-20 | $80.00 | — | — | $4.48 | Last $4.48 | 539 | 0 | 2026-10-22 | Oct 21, 2026, 3:53 PM | 0.00% |
| APH261120C00082500 | call | 2026-11-20 | $82.50 | — | — | $3.20 | Last $3.20 | 108 | 0 | 2026-10-22 | Oct 21, 2026, 3:50 PM | 3.13% |
| APH261120P00082500 | put | 2026-11-20 | $82.50 | — | — | $5.95 | Last $5.95 | 289 | 0 | 2026-10-22 | Oct 21, 2026, 3:55 PM | 0.00% |
| APH261120C00085000 | call | 2026-11-20 | $85.00 | — | — | $2.25 | Last $2.25 | 119 | 0 | 2026-10-22 | Oct 21, 2026, 3:55 PM | 6.25% |
| APH261120P00085000 | put | 2026-11-20 | $85.00 | — | — | $7.90 | Last $7.90 | 7 | 0 | 2026-10-22 | Oct 20, 2026, 1:49 PM | 0.00% |
| APH261120C00087500 | call | 2026-11-20 | $87.50 | — | — | $1.67 | Last $1.67 | 295 | 0 | 2026-10-22 | Oct 21, 2026, 3:18 PM | 6.25% |
| APH261120P00087500 | put | 2026-11-20 | $87.50 | — | — | $8.40 | Last $8.40 | 11 | 0 | 2026-10-22 | Oct 15, 2026, 2:51 PM | 0.00% |
| APH261120C00090000 | call | 2026-11-20 | $90.00 | — | — | $1.15 | Last $1.15 | 1,752 | 0 | 2026-10-22 | Oct 21, 2026, 3:44 PM | 12.50% |
| APH261120P00090000 | put | 2026-11-20 | $90.00 | — | — | $9.80 | Last $9.80 | 4 | 0 | 2026-10-22 | Oct 19, 2026, 11:47 AM | 0.00% |
| APH261120C00092500 | call | 2026-11-20 | $92.50 | — | — | $0.75 | Last $0.75 | 152 | 0 | 2026-10-22 | Oct 21, 2026, 3:44 PM | 12.50% |
| APH261120P00092500 | put | 2026-11-20 | $92.50 | — | — | $8.80 | Last $8.80 | 12 | 0 | 2026-10-22 | Oct 8, 2026, 12:42 PM | 0.00% |
| APH261120C00095000 | call | 2026-11-20 | $95.00 | — | — | $0.50 | Last $0.50 | 4,325 | 0 | 2026-10-22 | Oct 21, 2026, 3:57 PM | 12.50% |
| APH261120P00095000 | put | 2026-11-20 | $95.00 | — | — | $11.60 | Last $11.60 | 50 | 0 | 2026-10-22 | Oct 13, 2026, 10:42 AM | 0.00% |
| APH261120C00097500 | call | 2026-11-20 | $97.50 | — | — | $0.36 | Last $0.36 | 12 | 0 | 2026-10-22 | Oct 21, 2026, 3:55 PM | 12.50% |
| APH261120P00097500 | put | 2026-11-20 | $97.50 | — | — | $15.60 | Last $15.60 | - | 0 | 2026-10-22 | Aug 6, 2026, 10:32 AM | 0.00% |
| APH261120C00100000 | call | 2026-11-20 | $100.00 | — | — | $0.25 | Last $0.25 | 14 | 0 | 2026-10-22 | Oct 21, 2026, 3:01 PM | 25.00% |
| APH261120P00100000 | put | 2026-11-20 | $100.00 | — | — | $18.85 | Last $18.85 | 8 | 0 | 2026-10-22 | Oct 16, 2026, 10:36 AM | 0.00% |
| APH261120C00105000 | call | 2026-11-20 | $105.00 | — | — | $0.13 | Last $0.13 | 11 | 0 | 2026-10-22 | Oct 21, 2026, 11:53 AM | 25.00% |
| APH261120P00105000 | put | 2026-11-20 | $105.00 | — | — | $19.20 | Last $19.20 | 2 | 0 | 2026-10-22 | Oct 1, 2026, 2:15 PM | 0.00% |
| APH261120C00110000 | call | 2026-11-20 | $110.00 | — | — | $0.05 | Last $0.05 | 9 | 0 | 2026-10-22 | Oct 21, 2026, 2:24 PM | 25.00% |
| APH261120P00110000 | put | 2026-11-20 | $110.00 | $26.70 | $29.00 | $0.61 | $27.85 | 1 | 0 | 2026-10-22 | Sep 2, 2026, 2:28 PM | Not meaningful |
| APH261120C00115000 | call | 2026-11-20 | $115.00 | — | — | $0.05 | Last $0.05 | 4 | 0 | 2026-10-22 | Oct 19, 2026, 9:30 AM | 25.00% |
| APH261120P00115000 | put | 2026-11-20 | $115.00 | $31.10 | $34.30 | $0.98 | $32.70 | 1 | 0 | 2026-10-22 | Sep 2, 2026, 2:28 PM | Not meaningful |
| APH261120C00120000 | call | 2026-11-20 | $120.00 | — | — | $0.20 | Last $0.20 | 1 | 0 | 2026-10-22 | Oct 13, 2026, 12:57 PM | 25.00% |
| APH261120P00120000 | put | 2026-11-20 | $120.00 | $35.40 | $38.20 | $1.53 | $36.80 | 1 | 0 | 2026-10-22 | Sep 2, 2026, 1:52 PM | Not meaningful |
| APH261120C00125000 | call | 2026-11-20 | $125.00 | — | — | $0.10 | Last $0.10 | 1 | 0 | 2026-10-22 | Sep 28, 2026, 1:16 PM | 25.00% |
| APH261120P00125000 | put | 2026-11-20 | $125.00 | $40.70 | $44.10 | $2.05 | $42.40 | 11 | 0 | 2026-10-22 | Sep 2, 2026, 2:16 PM | Not meaningful |
| APH261120C00130000 | call | 2026-11-20 | $130.00 | — | — | $33.00 | Last $33.00 | 1 | 29 | 2026-10-22 | Sep 2, 2026, 1:25 PM | 25.00% |
| APH261120P00130000 | put | 2026-11-20 | $130.00 | — | — | $2.85 | Last $2.85 | 3 | 274 | 2026-10-22 | Sep 2, 2026, 2:01 PM | 0.00% |
| APH261120C00135000 | call | 2026-11-20 | $135.00 | — | — | $28.40 | Last $28.40 | 1 | 43 | 2026-10-22 | Aug 28, 2026, 1:10 PM | 50.00% |
| APH261120P00135000 | put | 2026-11-20 | $135.00 | — | — | $3.80 | Last $3.80 | 68 | 436 | 2026-10-22 | Sep 2, 2026, 3:48 PM | 0.00% |
| APH261120C00140000 | call | 2026-11-20 | $140.00 | — | — | $25.60 | Last $25.60 | 20 | 395 | 2026-10-22 | Sep 2, 2026, 2:06 PM | 50.00% |
| APH261120P00140000 | put | 2026-11-20 | $140.00 | — | — | $5.10 | Last $5.10 | 8 | 505 | 2026-10-22 | Sep 2, 2026, 3:48 PM | 0.00% |
| APH261120C00145000 | call | 2026-11-20 | $145.00 | — | — | $24.05 | Last $24.05 | 1 | 29 | 2026-10-22 | Aug 26, 2026, 11:16 AM | 50.00% |
| APH261120P00145000 | put | 2026-11-20 | $145.00 | — | — | $6.60 | Last $6.60 | 35 | 267 | 2026-10-22 | Sep 2, 2026, 3:48 PM | 0.00% |
| APH261120C00150000 | call | 2026-11-20 | $150.00 | — | — | $19.30 | Last $19.30 | 6 | 133 | 2026-10-22 | Sep 2, 2026, 3:48 PM | 50.00% |
| APH261120P00150000 | put | 2026-11-20 | $150.00 | — | — | $8.50 | Last $8.50 | 17 | 143 | 2026-10-22 | Sep 2, 2026, 3:48 PM | 0.00% |
| APH261120C00155000 | call | 2026-11-20 | $155.00 | — | — | $19.06 | Last $19.06 | 22 | 99 | 2026-10-22 | Sep 1, 2026, 3:32 PM | 50.00% |
| APH261120P00155000 | put | 2026-11-20 | $155.00 | — | — | $10.50 | Last $10.50 | 8 | 302 | 2026-10-22 | Sep 2, 2026, 3:48 PM | 0.00% |
| APH261120C00160000 | call | 2026-11-20 | $160.00 | — | — | $13.86 | Last $13.86 | 4 | 774 | 2026-10-22 | Sep 2, 2026, 1:48 PM | 50.00% |
| APH261120P00160000 | put | 2026-11-20 | $160.00 | — | — | $13.20 | Last $13.20 | 1 | 475 | 2026-10-22 | Sep 2, 2026, 1:56 PM | 0.00% |
| APH261120C00165000 | call | 2026-11-20 | $165.00 | — | — | $11.30 | Last $11.30 | 10 | 798 | 2026-10-22 | Sep 2, 2026, 2:08 PM | 50.00% |
| APH261120P00165000 | put | 2026-11-20 | $165.00 | — | — | $16.50 | Last $16.50 | 11 | 220 | 2026-10-22 | Sep 1, 2026, 12:24 PM | 0.00% |
put$35.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.10
- Vol / OI
- - / -
- Last trade (ET)
- Sep 14, 2026, 12:12 AM
- IV
- 0.00%
call$37.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $42.95
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 21, 2026, 12:52 PM
- IV
- 0.00%
put$37.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.25
- Vol / OI
- - / -
- Last trade (ET)
- Sep 14, 2026, 12:12 AM
- IV
- 0.00%
call$40.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $45.24
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 8, 2026, 1:40 PM
- IV
- 0.00%
put$40.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.10
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 17, 2026, 2:45 PM
- IV
- 50.00%
call$42.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $44.24
- Vol / OI
- 42 / 0
- Last trade (ET)
- Oct 2, 2026, 11:24 AM
- IV
- 0.00%
put$42.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.12
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 17, 2026, 2:45 PM
- IV
- 50.00%
call$45.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $45.10
- Vol / OI
- 10 / 0
- Last trade (ET)
- Oct 6, 2026, 11:09 AM
- IV
- 0.00%
put$45.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.15
- Vol / OI
- 10 / 0
- Last trade (ET)
- Sep 11, 2026, 2:26 PM
- IV
- 50.00%
call$47.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $31.45
- Vol / OI
- - / -
- Last trade (ET)
- Sep 14, 2026, 12:12 AM
- IV
- 0.00%
put$47.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.10
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 11, 2026, 10:11 AM
- IV
- 50.00%
call$50.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $28.27
- Vol / OI
- 4 / 0
- Last trade (ET)
- Sep 15, 2026, 3:46 PM
- IV
- 0.00%
put$50.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.06
- Vol / OI
- 20 / 0
- Last trade (ET)
- Sep 23, 2026, 2:24 PM
- IV
- 25.00%
call$52.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $27.32
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 19, 2026, 10:46 AM
- IV
- 0.00%
put$52.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.36
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 24, 2026, 12:47 PM
- IV
- 25.00%
call$55.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $33.75
- Vol / OI
- 20 / 0
- Last trade (ET)
- Oct 6, 2026, 3:59 PM
- IV
- 0.00%
put$55.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.09
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 5, 2026, 12:36 PM
- IV
- 25.00%
call$57.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $22.75
- Vol / OI
- - / -
- Last trade (ET)
- Sep 14, 2026, 12:12 AM
- IV
- 0.00%
put$57.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.10
- Vol / OI
- 6 / 0
- Last trade (ET)
- Oct 16, 2026, 1:30 PM
- IV
- 25.00%
call$60.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $21.20
- Vol / OI
- 10 / 0
- Last trade (ET)
- Oct 21, 2026, 2:14 PM
- IV
- 0.00%
put$60.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.15
- Vol / OI
- 45 / 0
- Last trade (ET)
- Oct 19, 2026, 3:20 PM
- IV
- 25.00%
call$62.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $25.05
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 5, 2026, 11:26 AM
- IV
- 0.00%
put$62.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.22
- Vol / OI
- 10 / 0
- Last trade (ET)
- Oct 20, 2026, 1:15 PM
- IV
- 25.00%
call$65.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $14.60
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 20, 2026, 12:02 PM
- IV
- 0.00%
put$65.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.30
- Vol / OI
- 38 / 0
- Last trade (ET)
- Oct 20, 2026, 10:32 AM
- IV
- 12.50%
call$67.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $13.28
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 21, 2026, 1:20 PM
- IV
- 0.00%
put$67.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.65
- Vol / OI
- 36 / 0
- Last trade (ET)
- Oct 21, 2026, 3:53 PM
- IV
- 12.50%
call$70.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $11.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 21, 2026, 10:10 AM
- IV
- 0.00%
put$70.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.10
- Vol / OI
- 480 / 0
- Last trade (ET)
- Oct 21, 2026, 3:59 PM
- IV
- 12.50%
call$72.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.81
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 21, 2026, 1:34 PM
- IV
- 0.00%
put$72.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.60
- Vol / OI
- 93 / 0
- Last trade (ET)
- Oct 21, 2026, 3:53 PM
- IV
- 6.25%
call$75.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $7.37
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 21, 2026, 11:46 AM
- IV
- 0.00%
put$75.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.42
- Vol / OI
- 118 / 0
- Last trade (ET)
- Oct 21, 2026, 3:59 PM
- IV
- 6.25%
call$77.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.77
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 21, 2026, 11:46 AM
- IV
- 0.00%
put$77.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.30
- Vol / OI
- 75 / 0
- Last trade (ET)
- Oct 21, 2026, 3:53 PM
- IV
- 1.56%
call$80.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.50
- Vol / OI
- 246 / 0
- Last trade (ET)
- Oct 21, 2026, 3:29 PM
- IV
- 0.78%
put$80.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $4.48
- Vol / OI
- 539 / 0
- Last trade (ET)
- Oct 21, 2026, 3:53 PM
- IV
- 0.00%
call$82.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.20
- Vol / OI
- 108 / 0
- Last trade (ET)
- Oct 21, 2026, 3:50 PM
- IV
- 3.13%
put$82.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.95
- Vol / OI
- 289 / 0
- Last trade (ET)
- Oct 21, 2026, 3:55 PM
- IV
- 0.00%
call$85.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.25
- Vol / OI
- 119 / 0
- Last trade (ET)
- Oct 21, 2026, 3:55 PM
- IV
- 6.25%
put$85.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $7.90
- Vol / OI
- 7 / 0
- Last trade (ET)
- Oct 20, 2026, 1:49 PM
- IV
- 0.00%
call$87.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.67
- Vol / OI
- 295 / 0
- Last trade (ET)
- Oct 21, 2026, 3:18 PM
- IV
- 6.25%
put$87.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.40
- Vol / OI
- 11 / 0
- Last trade (ET)
- Oct 15, 2026, 2:51 PM
- IV
- 0.00%
call$90.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.15
- Vol / OI
- 1,752 / 0
- Last trade (ET)
- Oct 21, 2026, 3:44 PM
- IV
- 12.50%
put$90.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $9.80
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 19, 2026, 11:47 AM
- IV
- 0.00%
call$92.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.75
- Vol / OI
- 152 / 0
- Last trade (ET)
- Oct 21, 2026, 3:44 PM
- IV
- 12.50%
put$92.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.80
- Vol / OI
- 12 / 0
- Last trade (ET)
- Oct 8, 2026, 12:42 PM
- IV
- 0.00%
call$95.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.50
- Vol / OI
- 4,325 / 0
- Last trade (ET)
- Oct 21, 2026, 3:57 PM
- IV
- 12.50%
put$95.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $11.60
- Vol / OI
- 50 / 0
- Last trade (ET)
- Oct 13, 2026, 10:42 AM
- IV
- 0.00%
call$97.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.36
- Vol / OI
- 12 / 0
- Last trade (ET)
- Oct 21, 2026, 3:55 PM
- IV
- 12.50%
put$97.50
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $15.60
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 6, 2026, 10:32 AM
- IV
- 0.00%
call$100.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.25
- Vol / OI
- 14 / 0
- Last trade (ET)
- Oct 21, 2026, 3:01 PM
- IV
- 25.00%
put$100.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $18.85
- Vol / OI
- 8 / 0
- Last trade (ET)
- Oct 16, 2026, 10:36 AM
- IV
- 0.00%
call$105.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.13
- Vol / OI
- 11 / 0
- Last trade (ET)
- Oct 21, 2026, 11:53 AM
- IV
- 25.00%
put$105.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $19.20
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 1, 2026, 2:15 PM
- IV
- 0.00%
call$110.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.05
- Vol / OI
- 9 / 0
- Last trade (ET)
- Oct 21, 2026, 2:24 PM
- IV
- 25.00%
put$110.00
2026-11-20- Bid
- $26.70
- Ask
- $29.00
- Last / Mark
- $0.61 / $27.85
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 2, 2026, 2:28 PM
- IV
- Not meaningful
call$115.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.05
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 19, 2026, 9:30 AM
- IV
- 25.00%
put$115.00
2026-11-20- Bid
- $31.10
- Ask
- $34.30
- Last / Mark
- $0.98 / $32.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 2, 2026, 2:28 PM
- IV
- Not meaningful
call$120.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.20
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 13, 2026, 12:57 PM
- IV
- 25.00%
put$120.00
2026-11-20- Bid
- $35.40
- Ask
- $38.20
- Last / Mark
- $1.53 / $36.80
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 2, 2026, 1:52 PM
- IV
- Not meaningful
call$125.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.10
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 28, 2026, 1:16 PM
- IV
- 25.00%
put$125.00
2026-11-20- Bid
- $40.70
- Ask
- $44.10
- Last / Mark
- $2.05 / $42.40
- Vol / OI
- 11 / 0
- Last trade (ET)
- Sep 2, 2026, 2:16 PM
- IV
- Not meaningful
call$130.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $33.00
- Vol / OI
- 1 / 29
- Last trade (ET)
- Sep 2, 2026, 1:25 PM
- IV
- 25.00%
put$130.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.85
- Vol / OI
- 3 / 274
- Last trade (ET)
- Sep 2, 2026, 2:01 PM
- IV
- 0.00%
call$135.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $28.40
- Vol / OI
- 1 / 43
- Last trade (ET)
- Aug 28, 2026, 1:10 PM
- IV
- 50.00%
put$135.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.80
- Vol / OI
- 68 / 436
- Last trade (ET)
- Sep 2, 2026, 3:48 PM
- IV
- 0.00%
call$140.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $25.60
- Vol / OI
- 20 / 395
- Last trade (ET)
- Sep 2, 2026, 2:06 PM
- IV
- 50.00%
put$140.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $5.10
- Vol / OI
- 8 / 505
- Last trade (ET)
- Sep 2, 2026, 3:48 PM
- IV
- 0.00%
call$145.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $24.05
- Vol / OI
- 1 / 29
- Last trade (ET)
- Aug 26, 2026, 11:16 AM
- IV
- 50.00%
put$145.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $6.60
- Vol / OI
- 35 / 267
- Last trade (ET)
- Sep 2, 2026, 3:48 PM
- IV
- 0.00%
call$150.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $19.30
- Vol / OI
- 6 / 133
- Last trade (ET)
- Sep 2, 2026, 3:48 PM
- IV
- 50.00%
put$150.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $8.50
- Vol / OI
- 17 / 143
- Last trade (ET)
- Sep 2, 2026, 3:48 PM
- IV
- 0.00%
call$155.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $19.06
- Vol / OI
- 22 / 99
- Last trade (ET)
- Sep 1, 2026, 3:32 PM
- IV
- 50.00%
put$155.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $10.50
- Vol / OI
- 8 / 302
- Last trade (ET)
- Sep 2, 2026, 3:48 PM
- IV
- 0.00%
call$160.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $13.86
- Vol / OI
- 4 / 774
- Last trade (ET)
- Sep 2, 2026, 1:48 PM
- IV
- 50.00%
put$160.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $13.20
- Vol / OI
- 1 / 475
- Last trade (ET)
- Sep 2, 2026, 1:56 PM
- IV
- 0.00%
call$165.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $11.30
- Vol / OI
- 10 / 798
- Last trade (ET)
- Sep 2, 2026, 2:08 PM
- IV
- 50.00%
put$165.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $16.50
- Vol / OI
- 11 / 220
- Last trade (ET)
- Sep 1, 2026, 12:24 PM
- IV
- 0.00%
Sample of 80 contracts nearest the quote, out of 99 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the APH options page show?
When a usable chain is available, TECHi shows the Amphenol Corp. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the APH options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-22 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close