Options Chain for AMETEK INC COM (AME) - $241.97 as of 7/27/2026 4:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 107.00 | 111.20 | 109.10 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 140.00 | 101.90 | 105.90 | 103.90 | 99.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 97.00 | 101.10 | 99.05 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 92.00 | 96.20 | 94.10 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 87.10 | 91.10 | 89.10 | 77.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 160.00 | 82.10 | 86.10 | 84.10 | 72.75 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 165.00 | 77.20 | 81.30 | 79.25 | 67.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 170.00 | 72.60 | 76.20 | 74.40 | 63.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 175.00 | 67.40 | 70.80 | 69.10 | % | 0.39 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 180.00 | 62.70 | 65.90 | 64.30 | 55.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 185.00 | 57.80 | 61.00 | 59.40 | 49.21 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 190.00 | 53.00 | 56.30 | 54.65 | 44.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.55 | 0.95 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 48.40 | 51.60 | 50.00 | 40.26 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.52 | 0.93 | 0.00 | -0.06 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 200.00 | 43.60 | 46.70 | 45.15 | 35.90 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.48 | 0.91 | 0.00 | -0.07 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 210.00 | 34.60 | 37.90 | 36.25 | 31.79 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.37 | 0.86 | 0.01 | -0.08 | 6/17/2026 | 7/27/2026 3:59:53 PM EST |
| 220.00 | 26.50 | 29.40 | 27.95 | 24.35 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.36 | 0.79 | 0.01 | -0.10 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 230.00 | 18.80 | 21.30 | 20.05 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.33 | 0.70 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 240.00 | 12.90 | 15.10 | 14.00 | 12.60 | +1.40 | +12.50% | 0.06 | 10 | 904 | 0.33 | 0.57 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 250.00 | 8.40 | 10.00 | 9.20 | 8.10 | +0.90 | +12.50% | 0.04 | 7 | 73 | 0.32 | 0.43 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 260.00 | 4.80 | 6.10 | 5.45 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.31 | 0.30 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 270.00 | 1.75 | 3.90 | 2.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.29 | 0.19 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 280.00 | 0.30 | 2.90 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.28 | 0.12 | 0.01 | -0.05 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 290.00 | 0.05 | 2.45 | 1.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.07 | 0.00 | -0.03 | 4/9/2026 | 7/27/2026 3:59:53 PM EST |
| 300.00 | 0.05 | 2.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.33 | 0.04 | 0.00 | -0.02 | 4/9/2026 | 7/27/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 7/27/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 175.00 | 0.05 | 2.35 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 7/27/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 185.00 | 0.05 | 2.55 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.04 | 6/17/2026 | 7/27/2026 3:59:53 PM EST |
| 190.00 | 0.60 | 2.60 | 1.60 | 6.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.05 | 0.00 | -0.04 | 4/7/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 200.00 | 0.25 | 2.85 | 1.55 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | -0.09 | 0.00 | -0.07 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 210.00 | 1.10 | 3.70 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | -0.14 | 0.01 | -0.08 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 220.00 | 3.20 | 4.50 | 3.85 | 4.50 | +0.20 | +4.66% | 0.02 | 1 | 60 | 0.35 | -0.21 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 230.00 | 5.50 | 7.20 | 6.35 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.33 | -0.30 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 240.00 | 9.50 | 11.00 | 10.25 | 11.30 | -1.30 | -10.32% | 0.04 | 14 | 187 | 0.33 | -0.43 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 250.00 | 14.50 | 15.90 | 15.20 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.57 | 0.01 | -0.11 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 260.00 | 20.70 | 23.40 | 22.05 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 270.00 | 27.30 | 31.30 | 29.30 | % | 0.11 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.07 | 7/27/2026 3:59:53 PM EST | |||
| 280.00 | 36.00 | 40.00 | 38.00 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 290.00 | 45.50 | 49.30 | 47.40 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 300.00 | 54.80 | 59.00 | 56.90 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 310.00 | 64.90 | 68.90 | 66.90 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 320.00 | 74.70 | 78.90 | 76.80 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 340.00 | 95.10 | 98.90 | 97.00 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 350.00 | 104.80 | 108.90 | 106.85 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |