Options Chain for AMETEK INC COM (AME) - $233.52 as of 7/15/2026 8:55:31 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 | 87.40 | 90.20 | 88.80 | % | 0.61 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 150.00 | 82.40 | 85.20 | 83.80 | % | 0.56 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 155.00 | 77.40 | 80.20 | 78.80 | % | 0.51 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 160.00 | 72.40 | 74.90 | 73.65 | 65.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:53 PM EST |
| 165.00 | 67.20 | 70.30 | 68.75 | % | 0.42 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 170.00 | 62.00 | 65.70 | 63.85 | % | 0.38 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 175.00 | 58.00 | 60.60 | 59.30 | % | 0.34 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 180.00 | 52.10 | 55.40 | 53.75 | 46.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/15/2026 3:59:53 PM EST |
| 185.00 | 47.40 | 50.30 | 48.85 | % | 0.26 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 190.00 | 42.80 | 45.40 | 44.10 | % | 0.23 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 195.00 | 37.40 | 40.50 | 38.95 | % | 0.20 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 200.00 | 32.40 | 35.20 | 33.80 | 34.30 | +6.50 | +23.39% | 0.17 | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 210.00 | 22.50 | 25.30 | 23.90 | % | 0.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 220.00 | 13.10 | 15.70 | 14.40 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | 0.96 | 0.01 | -0.15 | 6/22/2026 | 7/15/2026 3:59:53 PM EST |
| 230.00 | 4.70 | 6.30 | 5.50 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.47 | 0.70 | 0.05 | -0.73 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 240.00 | 0.30 | 1.10 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 7 | 553 | 0.39 | 0.21 | 0.04 | -0.57 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 250 | 0.47 | 0.02 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.60 | 0.80 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.12 | % | 0.01 | 1 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST | |
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.62 | -0.04 | -6.07% | 0.00 | 1 | 631 | 0.73 | -0.04 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 230.00 | 0.75 | 2.00 | 1.38 | 1.25 | -1.64 | -56.75% | 0.01 | 2 | 222 | 0.42 | -0.29 | 0.05 | -0.73 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 240.00 | 5.20 | 8.40 | 6.80 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | -0.79 | 0.04 | -0.57 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 250.00 | 14.40 | 17.20 | 15.80 | 14.29 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.08 | 6/18/2026 | 7/15/2026 3:59:53 PM EST |
| 260.00 | 25.00 | 27.70 | 26.35 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 270.00 | 34.50 | 37.70 | 36.10 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 280.00 | 44.40 | 47.50 | 45.95 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 290.00 | 54.30 | 57.70 | 56.00 | % | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 300.00 | 64.30 | 67.70 | 66.00 | % | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 310.00 | 74.60 | 77.10 | 75.85 | % | 0.24 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 320.00 | 84.40 | 87.70 | 86.05 | % | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 330.00 | 94.40 | 97.10 | 95.75 | % | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 340.00 | 104.50 | 107.10 | 105.80 | % | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST |