Options Chain for AMETEK INC COM (AME) - $236.70 as of 4/24/2026 6:04:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 131.70 | 135.60 | 133.65 | % | 1.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 126.50 | 130.60 | 128.55 | % | 1.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 121.40 | 125.70 | 123.55 | % | 1.12 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 117.00 | 120.70 | 118.85 | % | 1.03 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 111.60 | 115.70 | 113.65 | % | 0.95 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 106.50 | 110.80 | 108.65 | % | 0.87 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 130.00 | 101.80 | 105.80 | 103.80 | % | 0.80 | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 135.00 | 97.10 | 100.90 | 99.00 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 140.00 | 91.80 | 95.90 | 93.85 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 86.80 | 91.00 | 88.90 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 81.90 | 86.00 | 83.95 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 155.00 | 77.20 | 81.10 | 79.15 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 72.00 | 76.20 | 74.10 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 165.00 | 67.90 | 71.30 | 69.60 | % | 0.42 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 170.00 | 63.10 | 66.40 | 64.75 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 175.00 | 58.20 | 61.60 | 59.90 | 46.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.66 | 0.98 | 0.00 | -0.01 | 4/6/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 53.40 | 56.70 | 55.05 | % | 0.31 | 0 | 7 | 0.63 | 0.97 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 48.70 | 52.10 | 50.40 | % | 0.27 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 44.00 | 47.40 | 45.70 | 24.70 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.56 | 0.93 | 0.00 | -0.03 | 3/30/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 39.30 | 42.40 | 40.85 | % | 0.21 | 0 | 18 | 0.45 | 0.91 | 0.00 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 200.00 | 34.80 | 38.30 | 36.55 | 38.20 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.43 | 0.88 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 26.10 | 29.20 | 27.65 | 24.10 | 0.00 | 0.00% | 0.13 | 0 | 477 | 0.38 | 0.80 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 18.40 | 20.90 | 19.65 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 911 | 0.34 | 0.70 | 0.01 | -0.09 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 12.00 | 14.30 | 13.15 | 13.80 | +2.45 | +21.59% | 0.06 | 3 | 567 | 0.32 | 0.57 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 7.40 | 9.00 | 8.20 | 7.80 | -1.50 | -16.13% | 0.03 | 2 | 62 | 0.31 | 0.43 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 4.50 | 5.60 | 5.05 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.31 | 0.29 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 260.00 | 1.35 | 4.10 | 2.73 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.29 | 0.18 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 270.00 | 0.15 | 2.55 | 1.35 | % | 0.01 | 0 | 170 | 0.27 | 0.10 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 280.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 5 | 0.45 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 14 | 0.65 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 180.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 4 | 0.38 | -0.03 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 185.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 4 | 0.37 | -0.04 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 190.00 | 0.05 | 2.35 | 1.20 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.07 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 0.35 | 2.55 | 1.45 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | -0.09 | 0.00 | -0.04 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 1.40 | 2.85 | 2.13 | 2.05 | +0.21 | +11.42% | 0.01 | 2 | 26 | 0.36 | -0.12 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 3.00 | 4.10 | 3.55 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.34 | -0.20 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 5.40 | 6.60 | 6.00 | 5.60 | +0.20 | +3.71% | 0.03 | 1 | 104 | 0.33 | -0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 8.60 | 9.70 | 9.15 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.30 | -0.43 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 12.70 | 15.10 | 13.90 | 13.45 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.28 | -0.57 | 0.01 | -0.10 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 19.30 | 22.20 | 20.75 | % | 0.08 | 0 | 1 | 0.28 | -0.71 | 0.01 | -0.09 | 4/24/2026 4:00:04 PM EST | |||
| 260.00 | 26.80 | 30.30 | 28.55 | % | 0.11 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 270.00 | 36.00 | 39.70 | 37.85 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 280.00 | 45.10 | 48.80 | 46.95 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 290.00 | 54.90 | 59.10 | 57.00 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 300.00 | 64.80 | 69.00 | 66.90 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 340.00 | 104.80 | 109.10 | 106.95 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 350.00 | 114.80 | 119.10 | 116.95 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |