Options Chain for AMETEK INC COM (AME) - $246.22 as of 10/27/2026 8:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 105.10 | 109.10 | 107.10 | 87.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 100.50 | 104.10 | 102.30 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 150.00 | 95.80 | 99.10 | 97.45 | % | 0.65 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 155.00 | 90.20 | 94.20 | 92.20 | 88.00 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 85.30 | 89.10 | 87.20 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 80.30 | 84.30 | 82.30 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 170.00 | 75.40 | 79.30 | 77.35 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 175.00 | 70.30 | 74.40 | 72.35 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 180.00 | 65.50 | 69.50 | 67.50 | 62.00 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.65 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 60.60 | 64.30 | 62.45 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 55.70 | 59.20 | 57.45 | 48.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 50.90 | 54.10 | 52.50 | 44.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.49 | 0.97 | 0.00 | -0.04 | 7/7/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 46.10 | 50.10 | 48.10 | 42.70 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.45 | 0.96 | 0.00 | -0.04 | 7/15/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 36.80 | 40.30 | 38.55 | 48.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | 0.92 | 0.00 | -0.06 | 8/7/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 27.90 | 31.30 | 29.60 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.30 | 0.85 | 0.01 | -0.08 | 9/11/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 21.00 | 23.10 | 22.05 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.32 | 0.76 | 0.01 | -0.10 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 13.70 | 15.90 | 14.80 | 12.96 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.30 | 0.63 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 8.60 | 10.20 | 9.40 | 8.90 | +0.80 | +9.88% | 0.04 | 3 | 141 | 0.29 | 0.48 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 4.90 | 6.30 | 5.60 | 5.40 | +0.73 | +15.64% | 0.02 | 5 | 293 | 0.28 | 0.33 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 2.00 | 3.60 | 2.80 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.27 | 0.20 | 0.01 | -0.07 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 0.60 | 2.25 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.26 | 0.10 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 0.25 | 2.90 | 1.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.31 | 0.05 | 0.00 | -0.02 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.02 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | -0.01 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.01 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.01 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 1.35 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | -0.03 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 3.00 | 1.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | -0.04 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 3.30 | 1.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.31 | -0.09 | 0.00 | -0.06 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 1.75 | 3.20 | 2.48 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.32 | -0.15 | 0.01 | -0.08 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 2.75 | 6.30 | 4.53 | 5.19 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.31 | -0.24 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 6.60 | 8.20 | 7.40 | 8.50 | -0.39 | -4.39% | 0.03 | 1 | 101 | 0.29 | -0.37 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 10.90 | 12.80 | 11.85 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.28 | -0.52 | 0.01 | -0.11 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 17.10 | 19.00 | 18.05 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.27 | -0.67 | 0.01 | -0.10 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 24.30 | 27.40 | 25.85 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.27 | -0.80 | 0.01 | -0.07 | 8/11/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 32.80 | 36.20 | 34.50 | 30.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.90 | 0.01 | -0.04 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 42.30 | 45.60 | 43.95 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 300.00 | 51.70 | 55.70 | 53.70 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 310.00 | 61.50 | 65.50 | 63.50 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 320.00 | 71.60 | 75.40 | 73.50 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 330.00 | 81.60 | 85.40 | 83.50 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 340.00 | 91.60 | 95.50 | 93.55 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 350.00 | 101.50 | 105.40 | 103.45 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |