Options Chain for AMETEK INC COM (AME) - $239.55 as of 8/24/2026 7:25:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.70 | 114.80 | 112.75 | % | 0.87 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 105.80 | 109.80 | 107.80 | % | 0.80 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 100.70 | 104.60 | 102.65 | % | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 95.90 | 99.90 | 97.90 | % | 0.68 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 90.90 | 94.80 | 92.85 | % | 0.62 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 85.80 | 89.70 | 87.75 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 81.00 | 85.00 | 83.00 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 76.00 | 80.00 | 78.00 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 71.10 | 75.00 | 73.05 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 66.10 | 70.00 | 68.05 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 61.20 | 65.10 | 63.15 | 60.30 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.59 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 56.30 | 60.20 | 58.25 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 190.00 | 52.10 | 54.40 | 53.25 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 46.80 | 49.50 | 48.15 | % | 0.25 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 42.40 | 44.70 | 43.55 | 51.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.45 | 0.96 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 210.00 | 32.30 | 35.10 | 33.70 | % | 0.16 | 0 | 0 | 0.25 | 0.92 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 220.00 | 23.30 | 26.00 | 24.65 | % | 0.11 | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 230.00 | 15.40 | 17.80 | 16.60 | % | 0.07 | 0 | 0 | 0.24 | 0.73 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 240.00 | 10.30 | 11.30 | 10.80 | 10.50 | +2.40 | +29.63% | 0.05 | 71 | 197 | 0.25 | 0.58 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 250.00 | 5.30 | 6.60 | 5.95 | 5.99 | +1.23 | +25.84% | 0.02 | 161 | 879 | 0.23 | 0.40 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 260.00 | 2.35 | 3.60 | 2.98 | 3.00 | +0.70 | +30.44% | 0.01 | 22 | 64 | 0.23 | 0.25 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 270.00 | 0.90 | 1.80 | 1.35 | 1.05 | -1.30 | -55.32% | 0.01 | 1 | 15 | 0.23 | 0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 280.00 | 0.10 | 1.05 | 0.58 | 0.52 | % | 0.00 | 1 | 0 | 0.22 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.20 | 1.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.04 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 210.00 | 0.55 | 1.55 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.28 | -0.08 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 220.00 | 1.65 | 2.80 | 2.23 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.27 | -0.16 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 230.00 | 3.50 | 4.60 | 4.05 | 4.00 | -0.70 | -14.90% | 0.02 | 10 | 18 | 0.25 | -0.27 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 240.00 | 7.10 | 7.80 | 7.45 | 7.50 | -1.30 | -14.78% | 0.03 | 4 | 21 | 0.24 | -0.42 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 250.00 | 12.10 | 13.50 | 12.80 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | -0.60 | 0.02 | -0.09 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 260.00 | 18.90 | 21.50 | 20.20 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.07 | 8/24/2026 3:59:59 PM EST | |||
| 270.00 | 27.60 | 30.40 | 29.00 | 21.97 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | -0.87 | 0.01 | -0.05 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 280.00 | 37.00 | 39.80 | 38.40 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 290.00 | 46.10 | 49.70 | 47.90 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 300.00 | 55.80 | 59.70 | 57.75 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 310.00 | 65.90 | 69.70 | 67.80 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 320.00 | 76.00 | 79.70 | 77.85 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 330.00 | 85.70 | 89.70 | 87.70 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 340.00 | 96.10 | 99.70 | 97.90 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 350.00 | 105.90 | 109.70 | 107.80 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 360.00 | 115.70 | 119.70 | 117.70 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 370.00 | 125.80 | 129.70 | 127.75 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 380.00 | 135.50 | 139.90 | 137.70 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |