Options Chain for AMETEK INC COM (AME) - $225.21 as of 6/9/2026 7:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 127.90 | 131.30 | 129.60 | % | 1.30 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 105.00 | 122.90 | 125.90 | 124.40 | % | 1.18 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 110.00 | 117.90 | 120.90 | 119.40 | % | 1.09 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 115.00 | 112.90 | 116.00 | 114.45 | % | 1.00 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 120.00 | 107.90 | 111.00 | 109.45 | % | 0.91 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 125.00 | 102.90 | 106.20 | 104.55 | % | 0.84 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 130.00 | 97.90 | 100.90 | 99.40 | % | 0.76 | 0 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 135.00 | 92.90 | 96.20 | 94.55 | % | 0.70 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 140.00 | 87.90 | 91.00 | 89.45 | % | 0.64 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 145.00 | 82.90 | 86.20 | 84.55 | % | 0.58 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 150.00 | 77.90 | 81.10 | 79.50 | % | 0.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 155.00 | 72.90 | 75.50 | 74.20 | % | 0.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 160.00 | 67.90 | 70.40 | 69.15 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 165.00 | 62.90 | 66.20 | 64.55 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 170.00 | 57.90 | 60.70 | 59.30 | % | 0.35 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 175.00 | 52.90 | 55.60 | 54.25 | 46.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 4:00:03 PM EST |
| 180.00 | 47.90 | 50.50 | 49.20 | % | 0.27 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 185.00 | 42.90 | 45.50 | 44.20 | % | 0.24 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 190.00 | 38.00 | 40.40 | 39.20 | 36.95 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 33.00 | 35.50 | 34.25 | 36.00 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.78 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 28.10 | 31.40 | 29.75 | 32.51 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 18.50 | 20.90 | 19.70 | 25.65 | 0.00 | 0.00% | 0.09 | 0 | 394 | 0.56 | 0.95 | 0.01 | -0.05 | 5/5/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 9.30 | 12.10 | 10.70 | 10.70 | +1.60 | +17.59% | 0.05 | 80 | 911 | 0.46 | 0.80 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 3.70 | 4.70 | 4.20 | 3.94 | -1.56 | -28.37% | 0.02 | 7 | 509 | 0.32 | 0.48 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 0.60 | 1.45 | 1.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.31 | 0.18 | 0.02 | -0.16 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.96 | +0.45 | +88.24% | 0.00 | 1 | 305 | 0.47 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.68 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | 0.12 | +0.03 | +33.34% | 0.00 | 3 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.65 | 0.83 | 0.14 | % | 0.00 | 5 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 350.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 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 | 1.65 | 0.83 | % | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 0.35 | 1.70 | 1.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.47 | -0.05 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 1.30 | 2.15 | 1.73 | 1.80 | -0.43 | -19.29% | 0.01 | 26 | 1,467 | 0.35 | -0.20 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 4.20 | 5.50 | 4.85 | 6.28 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.30 | -0.52 | 0.04 | -0.22 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 10.60 | 13.50 | 12.05 | 13.34 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.48 | -0.82 | 0.02 | -0.16 | 5/26/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 19.60 | 22.70 | 21.15 | % | 0.08 | 0 | 1 | 0.59 | -0.96 | 0.01 | -0.06 | 6/9/2026 4:00:03 PM EST | |||
| 260.00 | 29.20 | 32.50 | 30.85 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:03 PM EST | |||
| 270.00 | 39.80 | 42.50 | 41.15 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 280.00 | 49.50 | 52.40 | 50.95 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 290.00 | 59.90 | 62.30 | 61.10 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 300.00 | 69.90 | 72.30 | 71.10 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 340.00 | 109.50 | 112.30 | 110.90 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 350.00 | 119.90 | 122.30 | 121.10 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST |