APH · Amphenol Corp /De/

Track APH — free

$167.11 +1.36 (+0.82%) At close · Aug 14

Market Cap

$206.04B

1.23B

Options Chain

Underlying $167.11 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 66 contracts · mixed snapshot sessions · Jan 30, 2026–Aug 14, 2026; 4 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Oct 16 61d Nov 20 96d Dec 18 124d Jan 15 152d Mar 19 215d Jun 17 305d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
12	1	386.3%	0.987	$91.20		$0.06	-0.008	351.8%	1	0
Call · $65 In the money Snapshot session Jul 8, 2026 Last $91.20 Breakeven $156.20 Implied vol 386.3% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.244 Vega 0.006 Open interest 12 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $64.94 Implied vol 351.8% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.14 Vega 0.006 Open interest 0 Model this put
0	1	365.7%	0.985	$79.00		$0.27	-0.005	291.5%	1	4
Call · $70 In the money Snapshot session Jan 30, 2026 Last $79.00 Breakeven $149.00 Implied vol 365.7% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.265 Vega 0.007 Open interest 0 Model this call Put · $70 Snapshot session Jul 24, 2026 Last $0.27 Breakeven $69.73 Implied vol 291.5% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.071 Vega 0.003 Open interest 4 Model this put
30	1	370.9%	0.976	$76.85		$0.01	-0.008	293.9%	2	10
Call · $75 In the money Snapshot session Jul 29, 2026 Last $76.85 Breakeven $151.85 Implied vol 370.9% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.389 Vega 0.014 Open interest 30 Model this call Put · $75 Snapshot session Jul 16, 2026 Last $0.01 Breakeven $74.99 Implied vol 293.9% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.115 Vega 0.007 Open interest 10 Model this put
1	1	301%	0.985	$45.68		$0.11	-0.007	265.8%	2	19
Call · $80 In the money Snapshot session May 11, 2026 Last $45.68 Breakeven $125.68 Implied vol 301% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.215 Vega 0.007 Open interest 1 Model this call Put · $80 Snapshot session Aug 5, 2026 Last $0.11 Breakeven $79.89 Implied vol 265.8% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.1 Vega 0.003 Open interest 19 Model this put
0	17	241.8%	0.993	$40.88		$0.35	-0.011	256.9%	2	6
Call · $85 In the money Snapshot session May 21, 2026 Last $40.88 Breakeven $125.88 Implied vol 241.8% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.096 Vega 0.003 Open interest 0 Model this call Put · $85 Snapshot session Jun 2, 2026 Last $0.35 Breakeven $84.65 Implied vol 256.9% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.134 Vega 0.007 Open interest 6 Model this put
22	6	263.9%	0.981	$78.92		$0.05	-0.01	230.3%	10	47
Call · $90 In the money Snapshot session Aug 11, 2026 Last $78.92 Breakeven $168.92 Implied vol 263.9% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.233 Vega 0.008 Open interest 22 Model this call Put · $90 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $89.95 Implied vol 230.3% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.109 Vega 0.008 Open interest 47 Model this put
0	—	243.8%	0.979	—		$0.13	-0.01	211.5%	1	69
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 243.8% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.23 Vega 0.008 Open interest 0 Model this call Put · $95 Snapshot session Aug 10, 2026 Last $0.13 Breakeven $94.87 Implied vol 211.5% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.108 Vega 0.008 Open interest 69 Model this put
46	1	224.7%	0.978	$53.50		$0.05	-0.007	180.1%	3	706
Call · $100 In the money Snapshot session Jul 29, 2026 Last $53.50 Breakeven $153.50 Implied vol 224.7% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.228 Vega 0.008 Open interest 46 Model this call Put · $100 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $99.95 Implied vol 180.1% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.068 Vega 0.003 Open interest 706 Model this put
7	1	205.2%	0.976	$63.95		$0.10	-0.014	179.7%	1	573
Call · $105 In the money Snapshot session Aug 10, 2026 Last $63.95 Breakeven $168.95 Implied vol 205.2% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.222 Vega 0.017 Open interest 7 Model this call Put · $105 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $104.90 Implied vol 179.7% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.115 Vega 0.008 Open interest 573 Model this put
38	2	186.3%	0.974	$50.31		$0.07	-0.007	143.7%	1	907
Call · $110 In the money Snapshot session Jul 7, 2026 Last $50.31 Breakeven $160.31 Implied vol 186.3% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.216 Vega 0.017 Open interest 38 Model this call Put · $110 Snapshot session Aug 6, 2026 Last $0.07 Breakeven $109.93 Implied vol 143.7% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.052 Vega 0.004 Open interest 907 Model this put
62	3	171.2%	0.969	$52.90		$0.05	-0.025	164.4%	12	260
Call · $115 In the money Snapshot session Aug 10, 2026 Last $52.90 Breakeven $167.90 Implied vol 171.2% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.226 Vega 0.017 Open interest 62 Model this call Put · $115 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $114.95 Implied vol 164.4% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.178 Vega 0.017 Open interest 260 Model this put
47	1	114.7%	0.992	$46.87		$0.02	-0.009	117.1%	2	9.3k
Call · $120 In the money Snapshot session Aug 4, 2026 Last $46.87 Breakeven $166.87 Implied vol 114.7% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.054 Vega 0.004 Open interest 47 Model this call Put · $120 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $119.98 Implied vol 117.1% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.051 Vega 0.004 Open interest 9.3k Model this put
277	59	134.7%	0.966	$45.60		$0.03	-0.012	108%	2	938
Call · $125 In the money Snapshot session Aug 6, 2026 Last $45.60 Breakeven $170.60 Implied vol 134.7% Delta 0.966 ≈97% ITM Gamma 0.003 Theta -0.197 Vega 0.018 Open interest 277 Model this call Put · $125 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $124.97 Implied vol 108% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.062 Vega 0.009 Open interest 938 Model this put
3.9k	161	118.9%	0.962	$41.15		$0.08	-0.014	94.6%	5	1.6k
Call · $130 In the money Snapshot session Aug 12, 2026 Last $41.15 Breakeven $171.15 Implied vol 118.9% Delta 0.962 ≈96% ITM Gamma 0.003 Theta -0.191 Vega 0.019 Open interest 3.9k Model this call Put · $130 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $129.92 Implied vol 94.6% Delta -0.014 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.009 Open interest 1.6k Model this put
550	4	118.2%	0.938	$33.50		$0.05	-0.026	92.3%	15	1.5k
Call · $135 In the money Snapshot session Aug 13, 2026 Last $33.50 Breakeven $168.50 Implied vol 118.2% Delta 0.938 ≈94% ITM Gamma 0.005 Theta -0.279 Vega 0.033 Open interest 550 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $134.95 Implied vol 92.3% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.104 Vega 0.009 Open interest 1.5k Model this put
367	1	94.2%	0.943	$29.95		$0.04	-0.025	74.5%	7	1.7k
Call · $140 In the money Snapshot session Aug 13, 2026 Last $29.95 Breakeven $169.95 Implied vol 94.2% Delta 0.943 ≈94% ITM Gamma 0.006 Theta -0.212 Vega 0.019 Open interest 367 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $139.96 Implied vol 74.5% Delta -0.025 ≈2% ITM Gamma 0.004 Theta -0.079 Vega 0.01 Open interest 1.7k Model this put
252	40	77.3%	0.938	$22.70		$0.09	-0.022	57.4%	8	1.3k
Call · $145 In the money Snapshot session Aug 14, 2026 Last $22.70 Breakeven $167.70 Implied vol 77.3% Delta 0.938 ≈94% ITM Gamma 0.008 Theta -0.188 Vega 0.034 Open interest 252 Model this call Put · $145 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $144.91 Implied vol 57.4% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.054 Vega 0.01 Open interest 1.3k Model this put
2.5k	40	73.1%	0.89	$17.60		$0.15	-0.031	47.5%	22	1.5k
Call · $150 In the money Snapshot session Aug 14, 2026 Last $17.60 Breakeven $167.60 Implied vol 73.1% Delta 0.89 ≈89% ITM Gamma 0.013 Theta -0.266 Vega 0.034 Open interest 2.5k Model this call Put · $150 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $149.85 Implied vol 47.5% Delta -0.031 ≈3% ITM Gamma 0.007 Theta -0.062 Vega 0.02 Open interest 1.5k Model this put
1.6k	2	55.5%	0.867	$16.75		$0.34	-0.085	44.2%	40	914
Call · $155 In the money Snapshot session Aug 12, 2026 Last $16.75 Breakeven $171.75 Implied vol 55.5% Delta 0.867 ≈87% ITM Gamma 0.019 Theta -0.232 Vega 0.053 Open interest 1.6k Model this call Put · $155 Snapshot session Aug 14, 2026 Last $0.34 Breakeven $154.66 Implied vol 44.2% Delta -0.085 ≈9% ITM Gamma 0.017 Theta -0.126 Vega 0.035 Open interest 914 Model this put
1.4k	34	45.3%	0.783	$11.39		$1.07	-0.205	42.6%	181	837
Call · $160 In the money Snapshot session Aug 12, 2026 Last $11.39 Breakeven $171.39 Implied vol 45.3% Delta 0.783 ≈78% ITM Gamma 0.032 Theta -0.259 Vega 0.053 Open interest 1.4k Model this call Put · $160 Snapshot session Aug 14, 2026 Last $1.07 Breakeven $158.93 Implied vol 42.6% Delta -0.205 ≈21% ITM Gamma 0.033 Theta -0.223 Vega 0.053 Open interest 837 Model this put
3.2k	6	45.8%	0.589	$5.10		$2.50	-0.404	40.9%	5	601
Call · $165 In the money Snapshot session Aug 14, 2026 Last $5.10 Breakeven $170.10 Implied vol 45.8% Delta 0.589 ≈59% ITM Gamma 0.041 Theta -0.337 Vega 0.081 Open interest 3.2k Model this call Put · $165 Snapshot session Aug 14, 2026 Last $2.50 Breakeven $162.50 Implied vol 40.9% Delta -0.404 ≈40% ITM Gamma 0.046 Theta -0.288 Vega 0.081 Open interest 601 Model this put
Underlying $167.11
1.9k	29	47%	0.385	$2.46		$5.29	-0.644	38.8%	11	488
Call · $170 Snapshot session Aug 14, 2026 Last $2.46 Breakeven $172.46 Implied vol 47% Delta 0.385 ≈38% ITM Gamma 0.04 Theta -0.341 Vega 0.083 Open interest 1.9k Model this call Put · $170 In the money Snapshot session Aug 14, 2026 Last $5.29 Breakeven $164.71 Implied vol 38.8% Delta -0.644 ≈64% ITM Gamma 0.047 Theta -0.263 Vega 0.073 Open interest 488 Model this put
5k	838	44.8%	0.204	$1.02		$7.90	-0.837	38.6%	1	353
Call · $175 Snapshot session Aug 14, 2026 Last $1.02 Breakeven $176.02 Implied vol 44.8% Delta 0.204 ≈20% ITM Gamma 0.031 Theta -0.238 Vega 0.057 Open interest 5k Model this call Put · $175 In the money Snapshot session Aug 14, 2026 Last $7.90 Breakeven $167.10 Implied vol 38.6% Delta -0.837 ≈84% ITM Gamma 0.032 Theta -0.167 Vega 0.056 Open interest 353 Model this put
1.6k	221	45.1%	0.092	$0.40		$13.47	—	—	1	272
Call · $180 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $180.40 Implied vol 45.1% Delta 0.092 ≈9% ITM Gamma 0.018 Theta -0.139 Vega 0.038 Open interest 1.6k Model this call Put · $180 In the money Snapshot session Aug 13, 2026 Last $13.47 Breakeven $166.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 272 Model this put
1.5k	62	50.2%	0.051	$0.22		$31.90	—	—	10	54
Call · $185 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $185.22 Implied vol 50.2% Delta 0.051 ≈5% ITM Gamma 0.01 Theta -0.098 Vega 0.023 Open interest 1.5k Model this call Put · $185 In the money Snapshot session Jul 8, 2026 Last $31.90 Breakeven $153.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 Model this put
1k	49	54.7%	0.029	$0.10		$20.40	—	—	1	48
Call · $190 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $190.10 Implied vol 54.7% Delta 0.029 ≈3% ITM Gamma 0.006 Theta -0.067 Vega 0.011 Open interest 1k Model this call Put · $190 In the money Snapshot session Aug 10, 2026 Last $20.40 Breakeven $169.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 Model this put
809	2	63.3%	0.025	$0.08		—	—	—	—	0
Call · $195 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $195.08 Implied vol 63.3% Delta 0.025 ≈3% ITM Gamma 0.004 Theta -0.069 Vega 0.012 Open interest 809 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.8k	430	88.7%	0.055	$0.01		$51.34	—	—	8	0
Call · $200 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $200.01 Implied vol 88.7% Delta 0.055 ≈6% ITM Gamma 0.006 Theta -0.183 Vega 0.023 Open interest 2.8k Model this call Put · $200 In the money Snapshot session Jul 27, 2026 Last $51.34 Breakeven $148.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	3	90%	0.022	$0.05		—	—	—	—	0
Call · $210 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $210.05 Implied vol 90% Delta 0.022 ≈2% ITM Gamma 0.003 Theta -0.086 Vega 0.012 Open interest 1.3k Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
798	5	103.3%	0.017	$0.05		$46.17	—	—	1	0
Call · $220 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $220.05 Implied vol 103.3% Delta 0.017 ≈2% ITM Gamma 0.002 Theta -0.078 Vega 0.012 Open interest 798 Model this call Put · $220 In the money Snapshot session Jun 30, 2026 Last $46.17 Breakeven $173.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
44	1	145.8%	0.044	$0.05		$79.10	—	—	1	0
Call · $230 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $230.05 Implied vol 145.8% Delta 0.044 ≈4% ITM Gamma 0.003 Theta -0.252 Vega 0.025 Open interest 44 Model this call Put · $230 In the money Snapshot session Jul 16, 2026 Last $79.10 Breakeven $150.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
82	3	140.1%	0.022	$0.20		$89.07	—	—	1	1
Call · $240 Snapshot session Jul 21, 2026 Last $0.20 Breakeven $240.20 Implied vol 140.1% Delta 0.022 ≈2% ITM Gamma 0.002 Theta -0.132 Vega 0.013 Open interest 82 Model this call Put · $240 In the money Snapshot session Jul 16, 2026 Last $89.07 Breakeven $150.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3	1	157.3%	0.023	$0.80		—	—	—	—	0
Call · $250 Snapshot session Jul 28, 2026 Last $0.80 Breakeven $250.80 Implied vol 157.3% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.159 Vega 0.013 Open interest 3 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 30, 2026–Aug 14, 2026; 4 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings.

Key facts CIK 820313 CUSIP 032095101 13F (30d) 2024 filings 1982 filers Visit website Investor relations