Options Chain for AMETEK INC COM (AME) - $234.62 as of 7/5/2026 8:08:51 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 | 133.20 | 137.30 | 135.25 | % | 1.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 128.20 | 132.30 | 130.25 | % | 1.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 123.30 | 127.30 | 125.30 | % | 1.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 118.30 | 122.40 | 120.35 | % | 1.05 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 113.30 | 117.40 | 115.35 | 108.60 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 108.40 | 112.40 | 110.40 | % | 0.88 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 103.40 | 107.50 | 105.45 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 98.40 | 102.50 | 100.45 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 93.50 | 97.60 | 95.55 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 88.50 | 92.60 | 90.55 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 83.60 | 87.70 | 85.65 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 78.70 | 82.70 | 80.70 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 73.80 | 77.90 | 75.85 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 68.90 | 72.60 | 70.75 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 64.00 | 67.70 | 65.85 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 59.10 | 63.10 | 61.10 | % | 0.35 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 54.30 | 58.00 | 56.15 | % | 0.31 | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 49.50 | 53.20 | 51.35 | % | 0.28 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 190.00 | 44.80 | 48.20 | 46.50 | 45.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | 0.92 | 0.00 | -0.07 | 4/28/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 40.00 | 43.90 | 41.95 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.50 | 0.91 | 0.00 | -0.07 | 4/8/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 35.30 | 39.00 | 37.15 | % | 0.19 | 0 | 8 | 0.47 | 0.89 | 0.01 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 210.00 | 26.50 | 30.50 | 28.50 | 24.56 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.35 | 0.83 | 0.01 | -0.09 | 6/5/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 18.70 | 22.40 | 20.55 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 505 | 0.33 | 0.74 | 0.01 | -0.10 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 12.50 | 15.20 | 13.85 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 598 | 0.32 | 0.60 | 0.02 | -0.11 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 8.30 | 9.60 | 8.95 | 8.96 | -2.24 | -20.00% | 0.04 | 520 | 1,675 | 0.32 | 0.45 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 4.20 | 5.90 | 5.05 | 6.00 | -1.20 | -16.67% | 0.02 | 1 | 284 | 0.30 | 0.32 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 2.10 | 4.50 | 3.30 | 3.38 | -0.32 | -8.65% | 0.01 | 4 | 269 | 0.32 | 0.23 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 1.10 | 2.75 | 1.93 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.32 | 0.16 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 2.30 | 1.18 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | 0.12 | 0.01 | -0.06 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.07 | 0.00 | -0.04 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 300.00 | 0.20 | 2.15 | 1.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | 0.05 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.02 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.02 | 0.00 | -0.03 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 2.00 | 1.03 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | -0.05 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 2.50 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.06 | 0.00 | -0.06 | 6/10/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 0.05 | 2.55 | 1.30 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.38 | -0.08 | 0.00 | -0.07 | 4/7/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 0.95 | 2.30 | 1.63 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | -0.09 | 0.00 | -0.07 | 6/4/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 0.90 | 2.30 | 1.60 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | -0.11 | 0.01 | -0.08 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 1.55 | 4.20 | 2.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.34 | -0.17 | 0.01 | -0.09 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 4.20 | 5.80 | 5.00 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | -0.26 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 7.90 | 9.20 | 8.55 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 500 | 0.32 | -0.40 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 12.70 | 14.10 | 13.40 | 13.30 | +3.48 | +35.44% | 0.06 | 1 | 131 | 0.31 | -0.55 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 19.10 | 20.60 | 19.85 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.31 | -0.68 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 26.00 | 29.10 | 27.55 | % | 0.11 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.09 | 7/2/2026 3:59:58 PM EST | |||
| 270.00 | 34.70 | 37.90 | 36.30 | % | 0.13 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 43.60 | 47.70 | 45.65 | % | 0.16 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 290.00 | 54.10 | 57.50 | 55.80 | % | 0.19 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 300.00 | 63.40 | 67.40 | 65.40 | 73.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | -0.95 | 0.00 | -0.03 | 4/28/2026 | 7/2/2026 3:59:58 PM EST |
| 310.00 | 73.40 | 77.50 | 75.45 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 320.00 | 83.50 | 87.40 | 85.45 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 330.00 | 93.40 | 97.40 | 95.40 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 103.40 | 107.50 | 105.45 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 350.00 | 113.40 | 117.50 | 115.45 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |