Home Options APHChain

APH

Amphenol CorporationClose $123.05EOD only

Max Pain

$130.00

Next expiry Jun 18, 2026

Expected Move

±$13.70

11.1% from close

Price Gap

+6.95

Distance to max pain

IV Rank

Low premium

P/C OI

1.05

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects APH options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

APH Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	100.30	102.50	106.40	0.00	0	3	744.6%	0.944	0.0004	-0.506	0.039	0.010
55.00	81.40	68.60	72.30	0.00	1	0	220.0%	0.947	0.0014	-0.148	0.038	0.037
60.00	79.95	61.20	64.30	0.00	1	22	169.2%	0.960	0.0015	-0.093	0.030	0.043
65.00	26.40	30.50	35.50	0.00	0	10	0.0%	1.000	0.0000	-0.008	0.000	0.051
70.00	83.50	51.20	53.90	0.00	1	27	126.2%	0.962	0.0019	-0.070	0.029	0.051
75.00	54.88	74.80	78.40	0.00	36	36	474.3%	0.851	0.0014	-0.661	0.080	0.023
80.00	42.15	41.20	43.80	0.00	23	91	97.9%	0.956	0.0027	-0.063	0.032	0.059
85.00	42.45	36.30	39.30	0.00	1	117	97.9%	0.932	0.0039	-0.086	0.046	0.060
90.00	37.60	31.40	34.00	0.00	1	50	79.9%	0.935	0.0046	-0.070	0.044	0.064
95.00	27.50	26.60	29.00	0.00	5	156	68.9%	0.926	0.0059	-0.068	0.049	0.067
100.00	19.70	21.90	24.40	0.00	2	173	64.6%	0.894	0.0082	-0.081	0.063	0.068
105.00	18.00	17.80	20.20	0.00	1	135	63.1%	0.841	0.0111	-0.101	0.084	0.066
110.00	18.10	13.40	15.70	0.00	7	455	55.8%	0.792	0.0148	-0.105	0.099	0.065
115.00	10.40	10.10	12.00	1.62	10	104	53.5%	0.708	0.0185	-0.119	0.119	0.060
120.00	8.00	8.40	8.80	1.40	107	324	50.2%	0.607	0.0221	-0.123	0.133	0.052
125.00	5.64	5.90	6.30	1.14	214	967	51.0%	0.495	0.0225	-0.128	0.138	0.043
130.00	3.87	4.00	4.20	0.97	120	2,546	49.4%	0.382	0.0222	-0.118	0.132	0.034
135.00	2.65	2.55	2.80	0.75	81	1,832	49.3%	0.283	0.0198	-0.104	0.117	0.025
140.00	1.55	1.65	1.80	0.25	593	2,620	49.1%	0.201	0.0165	-0.085	0.097	0.018
145.00	1.10	1.00	1.20	0.26	17	2,724	50.0%	0.142	0.0130	-0.069	0.078	0.013
150.00	0.60	0.55	0.80	0.05	66	5,805	51.0%	0.100	0.0099	-0.055	0.061	0.009
155.00	0.38	0.30	0.55	-0.02	25	1,060	52.2%	0.071	0.0075	-0.043	0.047	0.006
160.00	0.29	0.25	0.40	0.04	32	1,445	51.9%	0.045	0.0052	-0.030	0.033	0.004
165.00	0.21	0.20	0.25	-0.04	10	1,723	53.2%	0.031	0.0038	-0.023	0.025	0.003
170.00	0.01	0.00	0.30	-0.13	1	1,575	54.0%	0.021	0.0027	-0.017	0.018	0.002
175.00	0.15	0.00	0.30	0.05	2	1,086	58.0%	0.020	0.0024	-0.017	0.017	0.002
180.00	0.25	0.00	0.25	0.20	3	722	60.3%	0.016	0.0020	-0.015	0.014	0.002
185.00	0.10	0.00	0.10	0.05	943	443	57.0%	0.007	0.0010	-0.007	0.007	0.001
190.00	0.13	0.00	0.40	0.03	1	822	72.0%	0.022	0.0021	-0.022	0.018	0.002
195.00	0.17	0.00	0.20	0.08	1	40	68.8%	0.012	0.0013	-0.013	0.011	0.001
200.00	0.05	0.00	0.40	0.00	3	114	78.9%	0.020	0.0018	-0.023	0.017	0.002
210.00	0.85	0.00	0.55	0.00	15	48	89.4%	0.024	0.0018	-0.030	0.019	0.002
220.00	1.56	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
230.00	0.29	0.00	2.15	0.00	1	28	127.4%	0.060	0.0027	-0.092	0.041	0.005
240.00	0.20	0.00	2.15	0.00	1	2	133.8%	0.058	0.0025	-0.093	0.040	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.55	0.00	2.60	0.00	0	1	254.3%	-0.027	0.0007	-0.094	0.021	-0.004
45.00	0.30	0.00	1.40	0.00	0	1	202.1%	-0.020	0.0007	-0.058	0.017	-0.002
50.00	1.00	0.00	2.20	0.00	1	1	200.5%	-0.030	0.0010	-0.081	0.024	-0.004
55.00	0.13	0.00	0.80	0.00	1	1	149.2%	-0.016	0.0008	-0.036	0.014	-0.002
60.00	0.05	0.00	2.40	0.00	1	13	167.6%	-0.039	0.0014	-0.084	0.029	-0.005
65.00	0.11	0.00	0.40	0.00	2	12	108.2%	-0.012	0.0008	-0.020	0.011	-0.001
70.00	0.10	0.00	0.35	0.00	2	37	94.9%	-0.012	0.0010	-0.018	0.011	-0.001
75.00	0.05	0.00	0.10	0.00	3	45	71.5%	-0.005	0.0006	-0.006	0.005	-0.001
80.00	0.09	0.00	0.45	0.00	3	48	77.8%	-0.018	0.0017	-0.021	0.016	-0.002
85.00	0.20	0.00	0.35	0.00	7	38	65.4%	-0.017	0.0019	-0.016	0.015	-0.002
90.00	0.25	0.00	0.30	0.00	5	392	55.2%	-0.017	0.0022	-0.014	0.015	-0.002
95.00	0.36	0.30	0.45	-0.17	3	971	55.5%	-0.040	0.0044	-0.028	0.030	-0.004
100.00	0.75	0.55	0.85	-0.20	3	821	53.7%	-0.071	0.0073	-0.042	0.047	-0.007
105.00	1.27	1.10	1.30	-0.42	27	2,266	51.4%	-0.117	0.0110	-0.058	0.068	-0.012
110.00	2.00	1.90	2.15	-1.00	66	1,574	50.9%	-0.190	0.0154	-0.080	0.094	-0.020
115.00	3.51	3.20	3.50	-1.17	67	15,830	49.9%	-0.282	0.0195	-0.096	0.117	-0.030
120.00	5.20	5.00	5.30	-1.49	86	3,594	48.4%	-0.391	0.0229	-0.105	0.133	-0.042
125.00	8.58	7.40	7.80	-0.97	2	4,266	47.8%	-0.510	0.0240	-0.106	0.138	-0.056
130.00	11.65	10.50	11.00	-1.95	11	1,225	48.3%	-0.622	0.0227	-0.100	0.132	-0.069
135.00	15.58	14.00	16.20	-1.57	4	534	52.2%	-0.703	0.0191	-0.096	0.120	-0.080
140.00	19.85	18.10	20.00	-1.69	2	727	52.1%	-0.783	0.0163	-0.078	0.102	-0.091
145.00	23.73	22.50	24.80	-1.87	3	218	55.9%	-0.827	0.0132	-0.071	0.089	-0.099
150.00	28.73	27.00	29.50	-0.67	2	330	58.2%	-0.865	0.0107	-0.060	0.075	-0.107
155.00	36.00	31.80	34.30	0.00	5	394	61.8%	-0.889	0.0089	-0.053	0.066	-0.113
160.00	38.48	36.60	39.10	4.64	2	72	64.4%	-0.909	0.0073	-0.045	0.057	-0.119
165.00	46.60	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.019	0.000	-0.131
170.00	48.40	46.00	49.10	0.00	3	0	68.8%	-0.940	0.0050	-0.030	0.041	-0.129
210.00	67.27	72.70	76.10	0.00	31	0	0.0%	-1.000	0.0000	0.025	0.000	-0.166

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.