Options Chain for AMETEK INC COM (AME) - $229.40 as of 5/27/2026 7:28:24 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 | 80.10 | 84.10 | 82.10 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 150.00 | 75.00 | 79.20 | 77.10 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 155.00 | 70.40 | 74.30 | 72.35 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 160.00 | 65.30 | 69.20 | 67.25 | % | 0.42 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 165.00 | 60.30 | 64.40 | 62.35 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 170.00 | 56.50 | 59.50 | 58.00 | % | 0.34 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 175.00 | 51.40 | 54.60 | 53.00 | % | 0.30 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 180.00 | 46.50 | 49.80 | 48.15 | 46.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.51 | 0.96 | 0.00 | -0.05 | 5/20/2026 | 5/27/2026 3:59:41 PM EST |
| 185.00 | 41.70 | 45.00 | 43.35 | % | 0.23 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 5/27/2026 3:59:41 PM EST | |||
| 190.00 | 37.00 | 40.20 | 38.60 | % | 0.20 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.06 | 5/27/2026 3:59:41 PM EST | |||
| 195.00 | 32.90 | 35.50 | 34.20 | % | 0.18 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.07 | 5/27/2026 3:59:41 PM EST | |||
| 200.00 | 27.90 | 31.00 | 29.45 | 27.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.30 | 0.87 | 0.01 | -0.08 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 210.00 | 20.00 | 22.50 | 21.25 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.09 | 5/27/2026 3:59:41 PM EST | |||
| 220.00 | 12.90 | 14.90 | 13.90 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | 0.65 | 0.02 | -0.10 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 230.00 | 7.20 | 8.50 | 7.85 | 8.10 | +1.00 | +14.09% | 0.03 | 6 | 4 | 0.26 | 0.48 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:41 PM EST |
| 240.00 | 3.90 | 4.80 | 4.35 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.31 | 0.02 | -0.08 | 5/20/2026 | 5/27/2026 3:59:41 PM EST |
| 250.00 | 1.80 | 2.60 | 2.20 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.19 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 260.00 | 0.60 | 1.95 | 1.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.28 | 0.10 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 270.00 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.03 | 5/27/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 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 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 3:59:41 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 175.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 180.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.05 | 5/27/2026 3:59:41 PM EST | |||
| 185.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.06 | 5/27/2026 3:59:41 PM EST | |||
| 190.00 | 0.50 | 2.10 | 1.30 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.06 | 5/27/2026 3:59:41 PM EST | |||
| 195.00 | 0.75 | 2.25 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.07 | 5/27/2026 3:59:41 PM EST | |||
| 200.00 | 1.35 | 2.50 | 1.93 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.13 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 210.00 | 2.65 | 3.30 | 2.98 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.21 | 0.01 | -0.09 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 220.00 | 5.00 | 6.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.35 | 0.02 | -0.10 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 230.00 | 9.20 | 11.00 | 10.10 | 13.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | -0.52 | 0.02 | -0.10 | 5/19/2026 | 5/27/2026 3:59:41 PM EST |
| 240.00 | 15.60 | 17.20 | 16.40 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.69 | 0.02 | -0.08 | 5/19/2026 | 5/27/2026 3:59:41 PM EST |
| 250.00 | 22.80 | 26.00 | 24.40 | % | 0.10 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.06 | 5/27/2026 3:59:41 PM EST | |||
| 260.00 | 31.90 | 35.20 | 33.55 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 270.00 | 41.50 | 45.00 | 43.25 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 5/27/2026 3:59:41 PM EST | |||
| 280.00 | 51.60 | 55.50 | 53.55 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 290.00 | 61.60 | 65.50 | 63.55 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 300.00 | 71.60 | 75.50 | 73.55 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 310.00 | 81.60 | 85.50 | 83.55 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 320.00 | 91.60 | 95.50 | 93.55 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 330.00 | 101.60 | 105.50 | 103.55 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 340.00 | 111.60 | 115.60 | 113.60 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST |