Options Chain for AMETEK INC COM (AME) - $247.73 as of 10/1/2026 1:49:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 147.50 | 151.20 | 149.35 | % | 1.49 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 142.50 | 146.20 | 144.35 | % | 1.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 110.00 | 137.70 | 141.20 | 139.45 | % | 1.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 115.00 | 132.60 | 136.30 | 134.45 | % | 1.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 120.00 | 127.60 | 131.30 | 129.45 | % | 1.08 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 122.70 | 126.40 | 124.55 | % | 1.00 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 117.70 | 121.40 | 119.55 | % | 0.92 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 135.00 | 112.70 | 116.40 | 114.55 | % | 0.85 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 140.00 | 107.80 | 111.50 | 109.65 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 145.00 | 102.80 | 106.50 | 104.65 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 150.00 | 97.90 | 101.50 | 99.70 | 101.66 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 92.90 | 96.50 | 94.70 | % | 0.61 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 160.00 | 87.90 | 91.60 | 89.75 | 91.70 | 0.00 | 0.00% | 0.56 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 83.00 | 86.60 | 84.80 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 78.00 | 81.70 | 79.85 | 81.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 73.10 | 76.80 | 74.95 | 64.99 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 3:59:54 PM EST |
| 180.00 | 68.10 | 71.80 | 69.95 | 72.50 | 0.00 | 0.00% | 0.39 | 0 | 52 | 0.65 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 63.20 | 66.80 | 65.00 | 50.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.54 | 1.00 | 0.00 | -0.03 | 9/2/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 58.30 | 62.00 | 60.15 | 57.40 | 0.00 | 0.00% | 0.32 | 0 | 82 | 0.58 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 195.00 | 54.30 | 57.10 | 55.70 | 49.50 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.54 | 0.99 | 0.00 | -0.04 | 7/21/2026 | 10/1/2026 3:59:54 PM EST |
| 200.00 | 49.60 | 52.10 | 50.85 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.48 | 0.97 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 40.00 | 42.60 | 41.30 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.43 | 0.94 | 0.00 | -0.06 | 8/31/2026 | 10/1/2026 3:59:54 PM EST |
| 220.00 | 30.70 | 33.60 | 32.15 | 25.78 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.29 | 0.88 | 0.01 | -0.08 | 8/28/2026 | 10/1/2026 3:59:54 PM EST |
| 230.00 | 22.40 | 25.10 | 23.75 | 13.27 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.29 | 0.80 | 0.01 | -0.10 | 9/17/2026 | 10/1/2026 3:59:54 PM EST |
| 240.00 | 15.30 | 17.40 | 16.35 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.28 | 0.68 | 0.01 | -0.12 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 250.00 | 10.20 | 10.90 | 10.55 | 9.80 | -1.30 | -11.72% | 0.04 | 31 | 2,169 | 0.27 | 0.53 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 260.00 | 5.80 | 7.70 | 6.75 | 6.30 | -0.40 | -5.97% | 0.03 | 34 | 2,610 | 0.29 | 0.38 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 270.00 | 2.90 | 3.80 | 3.35 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 980 | 0.27 | 0.24 | 0.01 | -0.08 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 280.00 | 0.50 | 2.25 | 1.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.24 | 0.13 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 290.00 | 0.05 | 1.75 | 0.90 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 10/1/2026 3:59:54 PM EST |
| 300.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.26 | 0.03 | 0.00 | -0.02 | 9/1/2026 | 10/1/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.34 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 10/1/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.01 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 200.00 | 0.20 | 0.90 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.35 | -0.03 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.02 | -2.44% | 0.00 | 5 | 40 | 0.32 | -0.06 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 220.00 | 0.40 | 3.30 | 1.85 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.30 | -0.12 | 0.01 | -0.08 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 230.00 | 2.60 | 4.70 | 3.65 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.31 | -0.20 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 240.00 | 5.60 | 7.30 | 6.45 | 5.60 | -0.12 | -2.10% | 0.03 | 12 | 1,135 | 0.30 | -0.32 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 250.00 | 9.70 | 10.90 | 10.30 | 9.60 | -0.25 | -2.54% | 0.04 | 6 | 98 | 0.29 | -0.47 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 260.00 | 14.90 | 16.70 | 15.80 | 17.05 | +2.75 | +19.24% | 0.06 | 8 | 85 | 0.27 | -0.62 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 270.00 | 21.40 | 24.50 | 22.95 | 22.68 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | -0.76 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 280.00 | 30.00 | 33.00 | 31.50 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 290.00 | 39.50 | 43.10 | 41.30 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 300.00 | 49.40 | 53.10 | 51.25 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 310.00 | 59.40 | 63.10 | 61.25 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 320.00 | 69.40 | 73.10 | 71.25 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 330.00 | 79.40 | 83.00 | 81.20 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 340.00 | 89.40 | 93.10 | 91.25 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 350.00 | 99.40 | 103.10 | 101.25 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |