Options Chain for AMETEK INC COM (AME) - $211.47 as of 3/27/2026 5:24:02 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 | 68.50 | 72.50 | 70.50 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 145.00 | 63.60 | 67.40 | 65.50 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 150.00 | 58.80 | 62.50 | 60.65 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 155.00 | 53.90 | 57.70 | 55.80 | % | 0.36 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 160.00 | 49.10 | 52.90 | 51.00 | % | 0.32 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 165.00 | 44.40 | 48.10 | 46.25 | % | 0.28 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 170.00 | 39.50 | 43.40 | 41.45 | % | 0.24 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 175.00 | 35.10 | 38.90 | 37.00 | % | 0.21 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 180.00 | 30.30 | 34.30 | 32.30 | % | 0.18 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.09 | 3/27/2026 3:59:58 PM EST | |||
| 185.00 | 26.50 | 29.80 | 28.15 | % | 0.15 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 190.00 | 22.60 | 25.10 | 23.85 | % | 0.13 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 195.00 | 18.60 | 21.20 | 19.90 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 200.00 | 15.30 | 17.60 | 16.45 | 20.17 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.35 | 0.68 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 210.00 | 9.40 | 11.00 | 10.20 | 10.20 | -3.70 | -26.62% | 0.05 | 1 | 1 | 0.32 | 0.53 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 220.00 | 4.10 | 6.30 | 5.20 | 6.38 | % | 0.02 | 1 | 0 | 0.29 | 0.36 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 230.00 | 1.60 | 3.60 | 2.60 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.21 | 0.01 | -0.07 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 240.00 | 0.20 | 3.00 | 1.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | 0.11 | 0.01 | -0.04 | 3/23/2026 | 3/27/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 155.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 160.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 165.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 170.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 175.00 | 0.15 | 2.70 | 1.43 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 180.00 | 1.50 | 3.30 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.13 | 0.01 | -0.09 | 3/19/2026 | 3/27/2026 3:59:58 PM EST |
| 185.00 | 1.20 | 4.00 | 2.60 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 190.00 | 2.25 | 4.10 | 3.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.21 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 195.00 | 4.20 | 6.10 | 5.15 | 4.30 | % | 0.03 | 2 | 0 | 0.38 | -0.26 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 200.00 | 5.00 | 6.80 | 5.90 | 5.20 | % | 0.03 | 1 | 0 | 0.34 | -0.32 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 210.00 | 9.10 | 10.20 | 9.65 | 8.60 | -0.60 | -6.53% | 0.05 | 1 | 5 | 0.32 | -0.47 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 220.00 | 13.80 | 16.30 | 15.05 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 230.00 | 21.10 | 24.10 | 22.60 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.07 | 3/27/2026 3:59:58 PM EST | |||
| 240.00 | 29.40 | 33.20 | 31.30 | % | 0.13 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 250.00 | 38.80 | 43.00 | 40.90 | % | 0.16 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 260.00 | 48.80 | 52.90 | 50.85 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 270.00 | 58.80 | 62.90 | 60.85 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 280.00 | 68.80 | 72.90 | 70.85 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 290.00 | 78.80 | 82.90 | 80.85 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 300.00 | 88.80 | 92.90 | 90.85 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 310.00 | 98.90 | 103.00 | 100.95 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 320.00 | 108.80 | 112.90 | 110.85 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST |