Options Chain for AMETEK INC COM (AME) - $233.33 as of 4/10/2026 6:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 83.60 | 86.30 | 84.95 | % | 0.59 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 150.00 | 78.30 | 81.30 | 79.80 | % | 0.53 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 155.00 | 73.60 | 76.30 | 74.95 | % | 0.48 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 160.00 | 68.30 | 71.30 | 69.80 | % | 0.44 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 165.00 | 63.30 | 66.30 | 64.80 | % | 0.39 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 170.00 | 58.70 | 61.70 | 60.20 | % | 0.35 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 175.00 | 53.30 | 56.80 | 55.05 | % | 0.31 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 180.00 | 48.30 | 51.30 | 49.80 | % | 0.28 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 185.00 | 43.30 | 46.20 | 44.75 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 190.00 | 38.30 | 41.40 | 39.85 | % | 0.21 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 195.00 | 33.50 | 36.30 | 34.90 | % | 0.18 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 200.00 | 28.40 | 31.50 | 29.95 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 210.00 | 18.40 | 21.60 | 20.00 | 7.74 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 220.00 | 9.20 | 11.70 | 10.45 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 645 | 0.77 | 0.94 | 0.02 | -0.15 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 230.00 | 0.95 | 3.20 | 2.08 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 0.31 | 0.50 | 0.08 | -0.51 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.48 | 0.02 | 0.01 | -0.05 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.40 | -57.15% | 0.00 | 1 | 3 | 0.51 | -0.06 | 0.02 | -0.15 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 230.00 | 1.30 | 2.45 | 1.88 | 2.10 | +0.80 | +61.54% | 0.01 | 50 | 52 | 0.27 | -0.50 | 0.08 | -0.51 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 240.00 | 8.70 | 11.00 | 9.85 | 11.15 | +4.05 | +57.05% | 0.04 | 1 | 6 | 0.63 | -0.98 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 250.00 | 18.80 | 21.80 | 20.30 | % | 0.08 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 260.00 | 28.60 | 31.70 | 30.15 | % | 0.12 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 270.00 | 38.20 | 41.70 | 39.95 | % | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 280.00 | 48.60 | 51.00 | 49.80 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 290.00 | 58.40 | 61.70 | 60.05 | % | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 300.00 | 68.60 | 71.40 | 70.00 | % | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 310.00 | 78.60 | 81.70 | 80.15 | % | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 320.00 | 88.30 | 91.70 | 90.00 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 330.00 | 98.90 | 101.70 | 100.30 | % | 0.30 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 340.00 | 108.20 | 111.70 | 109.95 | % | 0.32 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 350.00 | 118.10 | 121.70 | 119.90 | % | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |