Tour v492
APH
AMPHENOL CORP NEW A
$170.61 -0.95%
$170.05 (-0.33%)🌙
as of 08/06 06:19 PM
(8/5 18:26) ◀
|
Thursday, August 6, 2026 (6:19pm)
January 2026
|
▶
◀ 8/6 18:19

Option Volume

Detail
ℹ
Current (08/06) 5,109
Calls: 3,868 (76%)
Puts: 1,241 (24%)
Prior (08/05) 8,237
Calls: 5,727 (70%)
Puts: 2,510 (30%)
Current vs Prior -37.97%
Calls: -32.46% (Calls)
Puts: -50.56% (Puts)
Prior 7-Day Total 54,145
Calls: 30,512 (56%)
Puts: 23,633 (44%)
Prior 7-Day Average 7,735
Calls: 4,358 (56%)
Puts: 3,376 (44%)
Current vs Prior 7-Day Avg -33.95%
Calls: -11.26%
Puts: -63.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $6.58M
Calls: $6.10M (93%)
Puts: $479.9K (7%)
Prior (08/05) $6.32M
Calls: $5.36M (85%)
Puts: $958.4K (15%)
Current vs Prior +4.11%
Calls: +13.76%
Puts: -49.92%
Prior 7-Day Total $39.15M
Calls: $29.55M (75%)
Puts: $9.60M (25%)
Prior 7-Day Average $5.59M
Calls: $4.22M (75%)
Puts: $1.37M (25%)
Current vs Prior 7-Day Avg +17.64%
Calls: +44.49%
Puts: -65.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.32
Prior (08/05) 0.44
Current vs Prior -26.80%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -70.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 74,459
Calls: 52,046 (70%)
Puts: 22,413 (30%)
Prior (08/05) 73,080
Calls: 50,109 (69%)
Puts: 22,971 (31%)
Current vs Prior +1.89%
Prior 7-Day Total 655,191
Calls: 379,064 (58%)
Puts: 276,127 (42%)
Prior 7-Day Average 93,598
Calls: 54,152 (58%)
Puts: 39,446 (42%)
Current vs Prior 7-Day Avg -20.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.96% | 14.74%
Prior 10.13% | 15.30%
Current vs Prior -1.65% | -3.64%
Prior 7-Day Avg 11.92% | 16.98%
Current vs 7-Day Avg -16.42% | -13.21%
Prior 7-Day Eod 10.13% | 15.30%
Current vs 7-Day Eod -1.65% | -3.64%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.17% | 20.52%
Calls: 10.42% | 21.54%
Puts: 23.92% | 19.49%
Prior 17.17% | 20.52%
Calls: 10.42% | 21.54%
Puts: 23.92% | 19.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.12% | 18.28%
Calls: 9.18% | 18.66%
Puts: 21.06% | 17.89%
Current vs 7-Day Avg +13.57% | +12.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($6.10M) vs puts ($479.9K). Extreme bullish P/C ratio of 0.32 - heavy call buying (3,868 calls vs 1,241 puts). P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (52,046 calls vs 22,413 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2129.1032.60$30.8511.3%120.95391
$150.00Aug 2120.3023.50$21.9014.6%100.912.5K
$145.00Sep 1827.0030.60$28.8012.5%10.84--
$155.00Aug 2115.5019.10$17.3020.8%20.83--
$150.00Sep 1823.2025.70$24.4510.2%260.80334
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2110.5013.90$12.2027.9%130.69262
$175.00Aug 218.7011.20$9.9525.1%140.59326
$175.00Sep 1812.6014.00$13.3010.5%100.5358

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 1.5K, top 175)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.0015.30$13.6524.2%1620.731.4K
$175.00Aug 214.305.30$4.8020.8%1180.414.5K
$195.00Sep 183.104.00$3.5525.4%930.231.3K
$200.00Aug 210.100.80$0.45155.6%870.062.8K
$180.00Aug 212.653.80$3.2235.7%710.311.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.150.65$0.40125.0%1750.051.5K
$140.00Sep 181.552.00$1.7825.3%550.11367
$155.00Sep 184.405.30$4.8518.6%470.26173
$150.00Aug 210.701.10$0.9044.4%430.101.6K
$155.00Aug 211.402.00$1.7035.3%340.171.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 6.9%, max 16.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1854.4%47.8%13.7%1642.8K
$165.00Aug 21Sep 1852.3%47.6%9.9%644.8K
$200.00Aug 21Sep 1850.5%46.9%7.5%1473.3K
$185.00Aug 21Sep 1849.4%46.4%6.5%512.6K
$155.00Aug 21Sep 1851.3%48.6%5.6%3--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1859.2%50.9%16.3%2301.9K
$145.00Aug 21Sep 1857.8%50.1%15.4%522.3K
$160.00Aug 21Sep 1854.4%47.8%13.7%34665
$165.00Aug 21Sep 1852.3%47.6%9.9%34711
$155.00Aug 21Sep 1851.3%48.6%5.6%811.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 28.41, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.30$4.70$0.3015.67$195.30
$190.00$195.00Aug 21$0.48$4.52$0.489.42$190.48
$185.00$190.00Aug 21$0.75$4.25$0.755.67$185.75
$190.00$195.00Sep 18$0.75$4.25$0.755.67$190.75
$185.00$190.00Sep 18$1.05$3.95$1.053.76$186.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.17$4.83$0.1728.41$149.83
$145.00$140.00Aug 21$0.33$4.67$0.3314.15$144.67
$145.00$140.00Sep 18$0.77$4.23$0.775.49$144.23
$155.00$150.00Aug 21$0.80$4.20$0.805.25$154.20
$150.00$145.00Sep 18$0.95$4.05$0.954.26$149.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 11.50, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.60$4.60$0.4011.50$154.60
$140.00$150.00Aug 21$8.95$8.95$1.058.52$148.95
$145.00$150.00Sep 18$4.35$4.35$0.656.69$149.35
$160.00$165.00Aug 21$3.80$3.80$1.203.17$163.80
$155.00$160.00Aug 21$3.65$3.65$1.352.70$158.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$3.25$3.25$1.751.86$171.75
$170.00$165.00Sep 18$2.45$2.45$2.550.96$167.55
$175.00$170.00Sep 18$2.35$2.35$2.650.89$172.65
$180.00$175.00Aug 21$2.25$2.25$2.750.82$177.75
$165.00$160.00Sep 18$2.05$2.05$2.950.69$162.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.35, cheapest $1.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$2.0050.5%46.9%
$150.00Aug 21Sep 18$2.5551.2%49.0%
$195.00Aug 21Sep 18$2.8050.0%48.7%
$190.00Aug 21Sep 18$3.0749.6%47.3%
$185.00Aug 21Sep 18$3.3749.4%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$1.3859.2%50.9%
$145.00Aug 21Sep 18$1.8257.8%50.1%
$150.00Aug 21Sep 18$2.6051.2%49.0%
$155.00Aug 21Sep 18$3.1551.3%48.6%
$160.00Aug 21Sep 18$3.1754.4%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 8.06% of stock, avg 12.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$7.05$6.70$13.75$156.25$183.758.06%
$165.00Aug 21$9.85$4.80$14.65$150.35$179.658.59%
$175.00Aug 21$4.80$9.95$14.75$160.25$189.758.65%
$180.00Aug 21$3.22$12.20$15.42$164.58$195.429.04%
$160.00Aug 21$13.65$3.28$16.93$143.07$176.939.92%
$155.00Aug 21$17.30$1.70$19.00$136.00$174.0011.14%
$150.00Aug 21$21.90$0.90$22.80$127.20$172.8013.36%
$165.00Sep 18$14.30$8.50$22.80$142.20$187.8013.36%
$170.00Sep 18$11.85$10.95$22.80$147.20$192.8013.36%
$175.00Sep 18$9.55$13.30$22.85$152.15$197.8513.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.97% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$0.75$0.90$1.65$148.35$196.65
$190.00$150.00Aug 21$1.23$0.90$2.13$147.87$192.13
$195.00$155.00Aug 21$0.75$1.70$2.45$152.55$197.45
$185.00$150.00Aug 21$1.98$0.90$2.88$147.12$187.88
$190.00$155.00Aug 21$1.23$1.70$2.93$152.07$192.93
$185.00$155.00Aug 21$1.98$1.70$3.68$151.32$188.68
$195.00$160.00Aug 21$0.75$3.28$4.03$155.97$199.03
$180.00$150.00Aug 21$3.22$0.90$4.12$145.88$184.12
$190.00$160.00Aug 21$1.23$3.28$4.51$155.49$194.51
$180.00$155.00Aug 21$3.22$1.70$4.92$150.08$184.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 13.29, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Sep 18$4.65$0.3513.29$165.35$184.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
145/150160/165Sep 18$4.60$0.4011.50$145.40$164.60
170/175180/185Sep 18$4.55$0.4510.11$170.45$184.55
170/175180/185Aug 21$4.49$0.518.80$170.51$184.49
165/170175/180Sep 18$4.45$0.558.09$165.55$179.45
140/145160/165Sep 18$4.42$0.587.62$140.58$164.42
155/160165/170Aug 21$4.38$0.627.06$155.62$169.38
160/165170/175Sep 18$4.35$0.656.69$160.65$174.35
160/165180/185Sep 18$4.25$0.755.67$160.75$184.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Sep 18$0.15$4.8532.33
$190.00$195.00$200.00Aug 21$0.18$4.8226.78
$185.00$190.00$195.00Aug 21$0.27$4.7317.52
$170.00$175.00$180.00Sep 18$0.30$4.7015.67
$185.00$190.00$195.00Sep 18$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.18$4.8226.78
$150.00$155.00$160.00Sep 18$0.25$4.7519.00
$160.00$165.00$170.00Aug 21$0.38$4.6212.16
$145.00$150.00$155.00Sep 18$0.40$4.6011.50
$160.00$165.00$170.00Sep 18$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.07, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$0.15$4.85
$190.00$195.001:2Aug 21-$0.27$4.73
$185.00$190.001:2Aug 21-$0.48$4.52
$180.00$185.001:2Aug 21-$0.74$4.26
$195.00$200.001:2Sep 18-$1.35$3.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.07$4.93
$155.00$150.001:2Aug 21-$0.10$4.90
$160.00$155.001:2Aug 21-$0.12$4.88
$150.00$145.001:2Aug 21-$0.56$4.44
$145.00$140.001:2Sep 18-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.22%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$8.900.472.6%5.22%7.79%24805
$180.00Sep 18$6.900.405.5%4.04%9.55%171.7K
$175.00Aug 21$4.300.412.6%2.52%5.09%1184.5K
$185.00Sep 18$4.000.338.4%2.34%10.78%71.0K
$190.00Sep 18$3.400.2711.4%1.99%13.36%12--
$195.00Sep 18$3.100.2314.3%1.82%16.11%931.3K
$180.00Aug 21$2.650.315.5%1.55%7.06%711.7K
$200.00Sep 18$1.600.1817.2%0.94%18.16%60577
$185.00Aug 21$1.400.218.4%0.82%9.26%441.6K
$190.00Aug 21$0.950.1511.4%0.56%11.92%55997

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,868
Total Puts 1,241
Put/Call Ratio 0.32
Net Difference 2,627

Prior's Put/Call Breakdown

Total Calls 5,727
Total Puts 2,510
Put/Call Ratio 0.44
Net Difference 3,217

Prior 7-Day Put/Call Summary

Total Calls 30,512
Total Puts 23,633
Average Put/Call Ratio 1.10
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All