Options Chain for AMETEK INC COM (AME) - $248.58 as of 11/4/2026 1:35:02 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 | 135.80 | 138.90 | 137.35 | % | 1.37 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 105.00 | 130.60 | 133.90 | 132.25 | % | 1.26 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 110.00 | 125.60 | 128.90 | 127.25 | % | 1.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 115.00 | 120.70 | 123.90 | 122.30 | % | 1.06 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 120.00 | 115.70 | 119.30 | 117.50 | % | 0.98 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 125.00 | 110.90 | 113.90 | 112.40 | % | 0.90 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 130.00 | 105.70 | 108.90 | 107.30 | % | 0.83 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 135.00 | 100.80 | 103.90 | 102.35 | % | 0.76 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 140.00 | 95.80 | 99.00 | 97.40 | % | 0.70 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 145.00 | 90.70 | 94.00 | 92.35 | % | 0.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 150.00 | 85.80 | 89.00 | 87.40 | 101.66 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 2:58:51 PM EST |
| 155.00 | 80.70 | 84.00 | 82.35 | 100.44 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 2:58:51 PM EST |
| 160.00 | 76.00 | 79.00 | 77.50 | 88.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 2:58:51 PM EST |
| 165.00 | 70.80 | 74.00 | 72.40 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 170.00 | 65.80 | 69.40 | 67.60 | 81.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 2:58:51 PM EST |
| 175.00 | 60.80 | 64.30 | 62.55 | 64.99 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 11/4/2026 2:58:51 PM EST |
| 180.00 | 55.80 | 59.10 | 57.45 | 66.69 | 0.00 | 0.00% | 0.32 | 0 | 57 | 0.91 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 2:58:51 PM EST |
| 185.00 | 50.90 | 54.10 | 52.50 | 50.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 11/4/2026 2:58:51 PM EST |
| 190.00 | 46.00 | 49.10 | 47.55 | 61.05 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.85 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:51 PM EST |
| 195.00 | 40.90 | 44.20 | 42.55 | 49.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.76 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 11/4/2026 2:58:51 PM EST |
| 200.00 | 36.10 | 39.20 | 37.65 | 52.71 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.66 | 0.99 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 2:58:51 PM EST |
| 210.00 | 26.30 | 29.50 | 27.90 | 46.21 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.58 | 0.94 | 0.01 | -0.06 | 10/6/2026 | 11/4/2026 2:58:51 PM EST |
| 220.00 | 17.20 | 20.40 | 18.80 | 17.15 | -13.45 | -43.96% | 0.09 | 5 | 48 | 0.42 | 0.86 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 230.00 | 9.50 | 11.50 | 10.50 | 9.00 | -15.00 | -62.50% | 0.05 | 250 | 1,014 | 0.32 | 0.70 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 240.00 | 2.60 | 6.00 | 4.30 | 4.90 | -10.10 | -67.34% | 0.02 | 31 | 65 | 0.30 | 0.45 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 250.00 | 1.30 | 2.20 | 1.75 | 1.65 | -5.90 | -78.15% | 0.01 | 84 | 5,059 | 0.29 | 0.21 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 260.00 | 0.25 | 0.75 | 0.50 | 0.35 | -2.18 | -86.17% | 0.00 | 212 | 4,464 | 0.29 | 0.07 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.45 | 0.02 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 2:58:51 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.47 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 2:58:51 PM EST |
| 300.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/4/2026 2:58:51 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/4/2026 2:58:51 PM EST |
| 320.00 | 0.00 | 2.05 | 1.03 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/4/2026 2:58:51 PM EST |
| 330.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/4/2026 2:58:51 PM EST |
| 340.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/4/2026 2:58:51 PM EST |
| 350.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/4/2026 2:58:51 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 2:58:51 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/4/2026 2:58:51 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 2:58:51 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 11/4/2026 2:58:51 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/4/2026 2:58:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/4/2026 2:58:51 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/4/2026 2:58:51 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/4/2026 2:58:51 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 2:58:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 11/4/2026 2:58:51 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 2:58:51 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 11/4/2026 2:58:51 PM EST |
| 200.00 | 0.10 | 0.85 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.54 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 11/4/2026 2:58:51 PM EST |
| 210.00 | 0.10 | 3.30 | 1.70 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | -0.06 | 0.01 | -0.06 | 10/26/2026 | 11/4/2026 2:58:51 PM EST |
| 220.00 | 0.75 | 2.40 | 1.58 | 1.34 | +0.84 | +168.00% | 0.01 | 4 | 144 | 0.32 | -0.14 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 230.00 | 2.55 | 3.60 | 3.08 | 3.90 | +3.01 | +338.21% | 0.01 | 107 | 1,517 | 0.31 | -0.30 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 240.00 | 6.30 | 7.50 | 6.90 | 7.07 | +3.97 | +128.07% | 0.03 | 170 | 1,007 | 0.28 | -0.55 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 250.00 | 12.80 | 15.20 | 14.00 | 15.20 | +8.60 | +130.31% | 0.06 | 11 | 247 | 0.29 | -0.79 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 2:58:51 PM EST |
| 260.00 | 21.50 | 24.80 | 23.15 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.45 | -0.93 | 0.01 | -0.06 | 10/29/2026 | 11/4/2026 2:58:51 PM EST |
| 270.00 | 31.30 | 34.20 | 32.75 | 33.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | -0.98 | 0.00 | -0.02 | 10/22/2026 | 11/4/2026 2:58:51 PM EST |
| 280.00 | 41.40 | 44.60 | 43.00 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 290.00 | 51.30 | 54.30 | 52.80 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 300.00 | 61.30 | 64.60 | 62.95 | 54.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 2:58:51 PM EST |
| 310.00 | 71.60 | 74.50 | 73.05 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 320.00 | 81.10 | 84.60 | 82.85 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 330.00 | 91.60 | 94.60 | 93.10 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 340.00 | 101.30 | 104.60 | 102.95 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST | |||
| 350.00 | 111.10 | 114.60 | 112.85 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:51 PM EST |