Options Chain for AMETEK INC COM (AME) - $234.50 as of 9/18/2026 7:04:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 106.20 | 109.80 | 108.00 | % | 0.83 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 135.00 | 101.20 | 104.70 | 102.95 | % | 0.76 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 140.00 | 96.20 | 99.80 | 98.00 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 145.00 | 91.20 | 94.80 | 93.00 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 150.00 | 86.20 | 90.00 | 88.10 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 155.00 | 81.30 | 84.70 | 83.00 | % | 0.54 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 160.00 | 76.20 | 79.70 | 77.95 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 165.00 | 71.30 | 75.00 | 73.15 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 170.00 | 66.30 | 69.90 | 68.10 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 175.00 | 61.30 | 65.00 | 63.15 | % | 0.36 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 180.00 | 56.30 | 59.90 | 58.10 | 60.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.73 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:54 PM EST |
| 185.00 | 51.40 | 55.00 | 53.20 | % | 0.29 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 190.00 | 46.40 | 50.00 | 48.20 | % | 0.25 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 195.00 | 41.40 | 44.90 | 43.15 | % | 0.22 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 9/18/2026 3:59:54 PM EST | |||
| 200.00 | 36.50 | 39.60 | 38.05 | 51.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 9/18/2026 3:59:54 PM EST |
| 210.00 | 26.80 | 30.30 | 28.55 | 30.83 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.38 | 0.94 | 0.01 | -0.06 | 9/8/2026 | 9/18/2026 3:59:54 PM EST |
| 220.00 | 17.60 | 20.40 | 19.00 | 16.59 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.29 | 0.88 | 0.01 | -0.08 | 9/2/2026 | 9/18/2026 3:59:54 PM EST |
| 230.00 | 10.30 | 11.90 | 11.10 | 11.05 | +1.45 | +15.11% | 0.05 | 4 | 89 | 0.23 | 0.73 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 240.00 | 4.70 | 6.10 | 5.40 | 4.90 | +0.90 | +22.50% | 0.02 | 15 | 255 | 0.23 | 0.47 | 0.03 | -0.11 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 250.00 | 1.70 | 3.30 | 2.50 | 1.80 | +0.40 | +28.58% | 0.01 | 6 | 1,292 | 0.25 | 0.22 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 260.00 | 0.05 | 1.05 | 0.55 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.22 | 0.09 | 0.01 | -0.05 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 270.00 | 0.20 | 0.60 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.27 | 0.03 | 0.00 | -0.02 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 7 | 0.37 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/18/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/18/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/18/2026 3:59:54 PM EST |
| 210.00 | 0.05 | 1.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | -0.06 | 0.01 | -0.06 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 220.00 | 0.35 | 2.20 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.27 | -0.12 | 0.01 | -0.08 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 230.00 | 2.70 | 3.50 | 3.10 | 3.50 | -1.00 | -22.23% | 0.01 | 3 | 165 | 0.25 | -0.27 | 0.02 | -0.11 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 240.00 | 6.20 | 7.80 | 7.00 | 7.90 | -1.40 | -15.06% | 0.03 | 1 | 104 | 0.23 | -0.53 | 0.03 | -0.11 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 250.00 | 13.00 | 15.20 | 14.10 | 15.36 | +3.46 | +29.08% | 0.06 | 20 | 3 | 0.25 | -0.78 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 260.00 | 21.60 | 24.60 | 23.10 | % | 0.09 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.05 | 9/18/2026 3:59:54 PM EST | |||
| 270.00 | 31.20 | 34.30 | 32.75 | 21.97 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 8/18/2026 | 9/18/2026 3:59:54 PM EST |
| 280.00 | 40.50 | 44.20 | 42.35 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 290.00 | 51.20 | 54.20 | 52.70 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 300.00 | 60.70 | 64.20 | 62.45 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 310.00 | 70.80 | 74.20 | 72.50 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 320.00 | 80.70 | 84.20 | 82.45 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 330.00 | 90.80 | 93.60 | 92.20 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 340.00 | 100.60 | 104.20 | 102.40 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 350.00 | 110.60 | 114.20 | 112.40 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 360.00 | 121.00 | 124.20 | 122.60 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 370.00 | 130.70 | 134.20 | 132.45 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 380.00 | 140.00 | 144.40 | 142.20 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST |