Options Chain for AMETEK INC COM (AME) - $215.00 as of 3/16/2026 6:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 117.60 | 121.60 | 119.60 | 136.85 | 0.00 | 0.00% | 1.26 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 112.50 | 116.60 | 114.55 | % | 1.15 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 107.40 | 111.60 | 109.50 | % | 1.04 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 110.00 | 102.40 | 106.60 | 104.50 | % | 0.95 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 115.00 | 97.40 | 101.60 | 99.50 | % | 0.87 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 120.00 | 92.70 | 96.50 | 94.60 | 67.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 87.80 | 91.60 | 89.70 | 64.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 82.40 | 86.60 | 84.50 | % | 0.65 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 135.00 | 77.70 | 81.60 | 79.65 | 54.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 73.50 | 76.40 | 74.95 | 75.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 67.90 | 71.60 | 69.75 | 44.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 62.90 | 65.90 | 64.40 | 64.16 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 57.60 | 61.60 | 59.60 | % | 0.38 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 160.00 | 52.90 | 56.50 | 54.70 | 54.19 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 48.30 | 51.60 | 49.95 | % | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 170.00 | 43.40 | 45.80 | 44.60 | 54.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 38.40 | 40.80 | 39.60 | 35.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 33.10 | 35.90 | 34.50 | 34.12 | -20.48 | -37.51% | 0.19 | 1 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 28.40 | 30.90 | 29.65 | 43.06 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 23.40 | 26.60 | 25.00 | 25.63 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.11 | 0.99 | 0.00 | -0.03 | 1/20/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 18.80 | 21.30 | 20.05 | 37.30 | 0.00 | 0.00% | 0.10 | 0 | 126 | 0.88 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 14.00 | 16.80 | 15.40 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.80 | 0.94 | 0.01 | -0.27 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 5.10 | 7.60 | 6.35 | 6.94 | -0.95 | -12.05% | 0.03 | 63 | 151 | 0.34 | 0.73 | 0.04 | -0.45 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 0.55 | 2.25 | 1.40 | 1.00 | -0.70 | -41.18% | 0.01 | 5 | 164 | 0.35 | 0.26 | 0.04 | -0.34 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.51 | -62.97% | 0.00 | 3 | 498 | 0.53 | 0.03 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.31 | -67.40% | 0.00 | 3 | 1,370 | 0.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 148 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.65 | +0.20 | +44.45% | 0.00 | 4 | 80 | 0.68 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.88 | -0.01 | 0.00 | -0.04 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 0.05 | 1.40 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.53 | -0.06 | 0.01 | -0.27 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 0.90 | 2.70 | 1.80 | 1.55 | -0.15 | -8.83% | 0.01 | 12 | 57 | 0.43 | -0.27 | 0.04 | -0.45 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 5.60 | 7.70 | 6.65 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 997 | 0.37 | -0.74 | 0.04 | -0.34 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 230.00 | 14.30 | 17.00 | 15.65 | 14.95 | +9.30 | +164.61% | 0.07 | 1 | 382 | 0.75 | -0.97 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 24.40 | 27.00 | 25.70 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.01 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 34.60 | 37.00 | 35.80 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:54 PM EST |
| 260.00 | 43.90 | 46.90 | 45.40 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 340.00 | 123.50 | 127.50 | 125.50 | % | 0.37 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 350.00 | 133.50 | 137.50 | 135.50 | % | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |