Options Chain for AMETEK INC COM (AME) - $196.28 as of 11/26/2025 8:03:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 59.90 | 64.10 | 62.00 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 140.00 | 54.90 | 59.00 | 56.95 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 145.00 | 50.10 | 54.10 | 52.10 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 150.00 | 45.10 | 49.20 | 47.15 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 155.00 | 40.40 | 44.20 | 42.30 | % | 0.27 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 160.00 | 35.80 | 38.70 | 37.25 | % | 0.23 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 165.00 | 30.70 | 34.20 | 32.45 | % | 0.20 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.03 | 11/26/2025 3:59:51 PM EST | |||
| 170.00 | 25.90 | 29.70 | 27.80 | % | 0.16 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.04 | 11/26/2025 3:59:51 PM EST | |||
| 175.00 | 21.10 | 24.40 | 22.75 | % | 0.13 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.05 | 11/26/2025 3:59:51 PM EST | |||
| 180.00 | 16.50 | 20.40 | 18.45 | % | 0.10 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 185.00 | 12.00 | 16.00 | 14.00 | % | 0.08 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 190.00 | 9.10 | 11.50 | 10.30 | % | 0.05 | 0 | 0 | 0.21 | 0.68 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 195.00 | 6.20 | 8.00 | 7.10 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.20 | 0.57 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 3.90 | 5.10 | 4.50 | 4.70 | -0.10 | -2.09% | 0.02 | 4 | 14 | 0.19 | 0.45 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.95 | 1.55 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.17 | 0.21 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 0.05 | 1.30 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.07 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.03 | 11/26/2025 3:59:51 PM EST | |||
| 170.00 | 0.15 | 2.35 | 1.25 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.04 | 11/26/2025 3:59:51 PM EST | |||
| 175.00 | 0.30 | 2.45 | 1.38 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.05 | 11/26/2025 3:59:51 PM EST | |||
| 180.00 | 0.65 | 2.65 | 1.65 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.01 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 185.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.17 | -0.24 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 190.00 | 1.80 | 4.50 | 3.15 | 2.50 | -1.20 | -32.44% | 0.02 | 1 | 2 | 0.21 | -0.32 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 3.90 | 6.00 | 4.95 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.20 | -0.43 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 5.60 | 8.50 | 7.05 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.19 | -0.55 | 0.03 | -0.07 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 12.90 | 16.00 | 14.45 | % | 0.07 | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.04 | 11/26/2025 3:59:51 PM EST | |||
| 220.00 | 21.70 | 25.40 | 23.55 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 230.00 | 31.60 | 35.70 | 33.65 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 240.00 | 41.60 | 45.60 | 43.60 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 250.00 | 51.60 | 55.60 | 53.60 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 260.00 | 61.60 | 65.60 | 63.60 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 270.00 | 71.60 | 75.70 | 73.65 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 280.00 | 81.60 | 85.60 | 83.60 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |