Options Chain for AMETEK INC COM (AME) - $226.00 as of 6/12/2026 6:54:36 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 | 125.50 | 128.40 | 126.95 | % | 1.27 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 105.00 | 120.50 | 123.40 | 121.95 | % | 1.16 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 110.00 | 115.50 | 118.40 | 116.95 | % | 1.06 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 115.00 | 110.90 | 113.40 | 112.15 | % | 0.98 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 120.00 | 105.90 | 108.40 | 107.15 | % | 0.89 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 125.00 | 101.30 | 103.00 | 102.15 | % | 0.82 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 130.00 | 96.10 | 98.00 | 97.05 | % | 0.75 | 0 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 135.00 | 90.90 | 93.40 | 92.15 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 140.00 | 85.50 | 88.60 | 87.05 | % | 0.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 145.00 | 80.90 | 83.60 | 82.25 | % | 0.57 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 150.00 | 75.50 | 78.80 | 77.15 | % | 0.51 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 155.00 | 70.50 | 73.80 | 72.15 | % | 0.47 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 160.00 | 65.50 | 68.70 | 67.10 | % | 0.42 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 165.00 | 61.10 | 63.40 | 62.25 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 170.00 | 55.90 | 58.80 | 57.35 | % | 0.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 175.00 | 50.50 | 53.20 | 51.85 | 46.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/12/2026 3:59:55 PM EST |
| 180.00 | 45.50 | 48.00 | 46.75 | % | 0.26 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 185.00 | 40.50 | 43.50 | 42.00 | % | 0.23 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 190.00 | 35.50 | 38.00 | 36.75 | 36.95 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:55 PM EST |
| 195.00 | 30.60 | 33.00 | 31.80 | 36.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:55 PM EST |
| 200.00 | 25.60 | 28.40 | 27.00 | 32.51 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:55 PM EST |
| 210.00 | 15.60 | 18.10 | 16.85 | 25.65 | 0.00 | 0.00% | 0.08 | 0 | 394 | 0.56 | 0.95 | 0.01 | -0.08 | 5/5/2026 | 6/12/2026 3:59:55 PM EST |
| 220.00 | 7.10 | 9.40 | 8.25 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 860 | 0.32 | 0.76 | 0.03 | -0.24 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 230.00 | 1.50 | 2.90 | 2.20 | 1.81 | +0.46 | +34.08% | 0.01 | 27 | 502 | 0.31 | 0.36 | 0.05 | -0.26 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.60 | -0.40 | -40.00% | 0.00 | 1 | 938 | 0.49 | 0.05 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.73 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | -0.05 | 0.01 | -0.08 | 6/8/2026 | 6/12/2026 3:59:55 PM EST |
| 220.00 | 0.75 | 2.35 | 1.55 | 1.40 | -0.70 | -33.34% | 0.01 | 704 | 812 | 0.35 | -0.24 | 0.03 | -0.24 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 230.00 | 3.90 | 6.30 | 5.10 | 8.42 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.27 | -0.64 | 0.05 | -0.26 | 6/10/2026 | 6/12/2026 3:59:55 PM EST |
| 240.00 | 12.40 | 14.80 | 13.60 | 16.74 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.52 | -0.95 | 0.01 | -0.07 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 250.00 | 22.30 | 24.00 | 23.15 | % | 0.09 | 0 | 1 | 0.61 | -1.00 | 0.00 | -0.01 | 6/12/2026 3:59:55 PM EST | |||
| 260.00 | 32.30 | 34.00 | 33.15 | 33.90 | % | 0.13 | 1 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST | |
| 270.00 | 42.20 | 44.80 | 43.50 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 280.00 | 51.40 | 54.80 | 53.10 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 290.00 | 61.60 | 64.60 | 63.10 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 300.00 | 71.50 | 74.70 | 73.10 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 340.00 | 111.60 | 114.70 | 113.15 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 350.00 | 121.60 | 124.40 | 123.00 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST |