Options Chain for AMETEK INC COM (AME) - $226.62 as of 1/30/2026 5:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 127.50 | 131.70 | 129.60 | % | 1.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 122.50 | 126.70 | 124.60 | % | 1.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 117.50 | 121.70 | 119.60 | % | 1.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 112.60 | 116.60 | 114.60 | % | 1.04 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 107.70 | 111.80 | 109.75 | % | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 102.60 | 106.80 | 104.70 | 67.90 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 97.80 | 101.80 | 99.80 | 64.70 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 92.90 | 96.80 | 94.85 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 87.70 | 91.90 | 89.80 | 54.70 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 82.90 | 87.00 | 84.95 | 75.00 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 78.50 | 82.00 | 80.25 | 44.10 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 73.50 | 77.00 | 75.25 | 38.70 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 68.60 | 72.00 | 70.30 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 63.70 | 67.00 | 65.35 | 38.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 58.80 | 62.30 | 60.55 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 53.70 | 57.40 | 55.55 | 40.25 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.65 | 0.98 | 0.00 | -0.02 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 49.00 | 51.30 | 50.15 | 35.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.03 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 44.10 | 47.50 | 45.80 | 41.20 | 0.00 | 0.00% | 0.25 | 0 | 177 | 0.57 | 0.95 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 39.30 | 41.50 | 40.40 | 26.77 | 0.00 | 0.00% | 0.22 | 0 | 148 | 0.45 | 0.93 | 0.00 | -0.04 | 12/23/2025 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 34.50 | 36.90 | 35.70 | 25.63 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.42 | 0.91 | 0.01 | -0.05 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 29.70 | 31.90 | 30.80 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 128 | 0.29 | 0.86 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 25.80 | 27.40 | 26.60 | 26.38 | -0.52 | -1.94% | 0.13 | 3 | 163 | 0.33 | 0.83 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 17.00 | 19.00 | 18.00 | 20.70 | +2.70 | +15.00% | 0.09 | 2 | 239 | 0.29 | 0.75 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 9.50 | 12.00 | 10.75 | 11.50 | -0.60 | -4.96% | 0.05 | 3 | 173 | 0.26 | 0.60 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 5.10 | 6.50 | 5.80 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 381 | 0.25 | 0.41 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 2.20 | 2.85 | 2.53 | 2.45 | -1.35 | -35.53% | 0.01 | 2 | 23 | 0.23 | 0.23 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 260.00 | 0.05 | 2.05 | 1.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | 0.06 | 0.01 | -0.03 | 1/8/2026 | 1/30/2026 3:59:56 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 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 0.05 | 1.30 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.01 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | -0.02 | 0.00 | -0.02 | 12/5/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 1.80 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.40 | -0.04 | 0.00 | -0.03 | 12/30/2025 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 0.60 | 1.20 | 0.90 | 0.52 | -0.16 | -23.53% | 0.01 | 1 | 137 | 0.40 | -0.05 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 0.60 | 1.95 | 1.28 | 0.65 | -0.20 | -23.53% | 0.01 | 1 | 100 | 0.39 | -0.07 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 0.50 | 2.20 | 1.35 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.35 | -0.09 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 0.05 | 2.50 | 1.28 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.28 | -0.14 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 0.15 | 2.90 | 1.53 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.26 | -0.17 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 2.55 | 3.50 | 3.03 | 3.07 | -0.33 | -9.71% | 0.01 | 1 | 98 | 0.26 | -0.25 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 5.10 | 6.70 | 5.90 | 5.90 | +0.30 | +5.36% | 0.03 | 1 | 25 | 0.25 | -0.40 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 10.00 | 11.50 | 10.75 | 10.80 | -9.31 | -46.30% | 0.05 | 8 | 5 | 0.23 | -0.59 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 16.70 | 18.70 | 17.70 | % | 0.07 | 0 | 0 | 0.23 | -0.77 | 0.02 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 250.00 | 25.00 | 28.00 | 26.50 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 260.00 | 34.00 | 37.80 | 35.90 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST |