Options Chain for AMETEK INC COM (AME) - $233.33 as of 4/10/2026 6:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 86.00 | 89.20 | 87.60 | % | 0.60 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 150.00 | 81.10 | 84.20 | 82.65 | % | 0.55 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 155.00 | 76.10 | 79.20 | 77.65 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 160.00 | 71.30 | 74.20 | 72.75 | % | 0.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 165.00 | 66.10 | 69.10 | 67.60 | % | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 170.00 | 61.00 | 64.20 | 62.60 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 175.00 | 55.90 | 59.20 | 57.55 | % | 0.33 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 180.00 | 51.50 | 53.40 | 52.45 | % | 0.29 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 185.00 | 45.70 | 48.40 | 47.05 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 190.00 | 41.40 | 43.40 | 42.40 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 195.00 | 36.20 | 38.40 | 37.30 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 200.00 | 31.00 | 34.10 | 32.55 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 210.00 | 21.10 | 23.70 | 22.40 | 7.74 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.88 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 220.00 | 12.00 | 14.10 | 13.05 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 647 | 0.59 | 0.93 | 0.01 | -0.30 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 230.00 | 3.40 | 4.70 | 4.05 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 1,163 | 0.29 | 0.68 | 0.05 | -0.46 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 240.00 | 0.05 | 1.60 | 0.83 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.28 | 0.18 | 0.04 | -0.25 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 0.53 | 0.01 | 0.00 | -0.03 | 4/13/2026 10:59:00 AM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 350.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:00 AM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:00 AM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.86 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 220.00 | 0.05 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.07 | 0.01 | -0.30 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 230.00 | 1.35 | 2.25 | 1.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.30 | -0.32 | 0.05 | -0.46 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 240.00 | 6.40 | 9.20 | 7.80 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.50 | -0.82 | 0.04 | -0.25 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 250.00 | 16.70 | 19.10 | 17.90 | % | 0.07 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 4/13/2026 10:59:00 AM EST | |||
| 260.00 | 26.70 | 29.10 | 27.90 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 270.00 | 36.70 | 39.10 | 37.90 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 280.00 | 46.70 | 49.10 | 47.90 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 290.00 | 56.70 | 59.10 | 57.90 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 300.00 | 66.70 | 69.00 | 67.85 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 310.00 | 76.70 | 79.10 | 77.90 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 320.00 | 86.70 | 89.10 | 87.90 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 330.00 | 96.70 | 99.50 | 98.10 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 340.00 | 106.70 | 108.70 | 107.70 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 350.00 | 116.70 | 119.10 | 117.90 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST |