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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 141.40 | 145.70 | 143.55 | % | 1.44 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 105.00 | 136.40 | 140.80 | 138.60 | % | 1.32 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 110.00 | 131.40 | 135.70 | 133.55 | % | 1.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 115.00 | 126.40 | 130.30 | 128.35 | % | 1.12 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 120.00 | 121.50 | 125.40 | 123.45 | 108.60 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 116.50 | 120.50 | 118.50 | % | 0.95 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 130.00 | 111.50 | 115.40 | 113.45 | % | 0.87 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 135.00 | 106.50 | 110.50 | 108.50 | % | 0.80 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 140.00 | 101.60 | 105.40 | 103.50 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 145.00 | 96.60 | 100.60 | 98.60 | % | 0.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 91.60 | 95.60 | 93.60 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 86.60 | 90.50 | 88.55 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 81.70 | 85.90 | 83.80 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 76.70 | 80.50 | 78.60 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 170.00 | 71.80 | 75.80 | 73.80 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 175.00 | 66.80 | 70.00 | 68.40 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 180.00 | 61.90 | 65.20 | 63.55 | 56.97 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.82 | 0.99 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 185.00 | 57.00 | 59.90 | 58.45 | % | 0.32 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 190.00 | 52.70 | 55.20 | 53.95 | 45.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.05 | 4/28/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 47.30 | 50.20 | 48.75 | 39.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.60 | 0.96 | 0.00 | -0.08 | 4/8/2026 | 7/27/2026 3:59:53 PM EST |
| 200.00 | 42.40 | 45.60 | 44.00 | % | 0.22 | 0 | 8 | 0.59 | 0.94 | 0.00 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 210.00 | 33.60 | 35.80 | 34.70 | 30.46 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.50 | 0.90 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 220.00 | 24.50 | 27.40 | 25.95 | 23.15 | 0.00 | 0.00% | 0.12 | 0 | 506 | 0.39 | 0.83 | 0.01 | -0.17 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 230.00 | 17.00 | 18.70 | 17.85 | 15.60 | -1.20 | -7.15% | 0.08 | 2 | 603 | 0.38 | 0.73 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 240.00 | 10.00 | 12.20 | 11.10 | 9.80 | -0.30 | -2.97% | 0.05 | 277 | 5,553 | 0.37 | 0.58 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 250.00 | 5.20 | 6.80 | 6.00 | 5.50 | -0.50 | -8.34% | 0.02 | 507 | 3,137 | 0.35 | 0.39 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 260.00 | 2.45 | 3.80 | 3.13 | 2.55 | -0.65 | -20.32% | 0.01 | 22 | 489 | 0.35 | 0.23 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 270.00 | 1.10 | 2.05 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.36 | 0.13 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 280.00 | 0.05 | 1.40 | 0.73 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.07 | 0.01 | -0.06 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.55 | 0.03 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 300.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.60 | 0.80 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.03 | 6/23/2026 | 7/27/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.01 | 0.00 | -0.04 | 6/10/2026 | 7/27/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.55 | -4.66 | -89.45% | 0.00 | 1 | 28 | 0.65 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 0.30 | 1.45 | 0.88 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.04 | 0.00 | -0.08 | 6/4/2026 | 7/27/2026 3:59:53 PM EST |
| 200.00 | 0.05 | 1.25 | 0.65 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | -0.06 | 0.00 | -0.11 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 210.00 | 0.85 | 2.30 | 1.58 | 1.50 | +0.12 | +8.70% | 0.01 | 11 | 54 | 0.47 | -0.10 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 220.00 | 1.70 | 2.70 | 2.20 | 2.68 | -0.43 | -13.83% | 0.01 | 1 | 2,328 | 0.41 | -0.17 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 230.00 | 3.40 | 4.70 | 4.05 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.38 | -0.27 | 0.01 | -0.19 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 240.00 | 6.60 | 8.00 | 7.30 | 8.90 | +0.50 | +5.96% | 0.03 | 1 | 164 | 0.35 | -0.42 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 250.00 | 12.10 | 13.20 | 12.65 | 14.58 | +1.03 | +7.61% | 0.05 | 2 | 67 | 0.34 | -0.61 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 260.00 | 19.00 | 20.80 | 19.90 | % | 0.08 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.13 | 7/27/2026 3:59:53 PM EST | |||
| 270.00 | 27.00 | 29.70 | 28.35 | % | 0.11 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 280.00 | 36.20 | 39.30 | 37.75 | % | 0.13 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 290.00 | 46.00 | 49.00 | 47.50 | % | 0.16 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 300.00 | 55.00 | 58.90 | 56.95 | 73.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -0.98 | 0.00 | -0.02 | 4/28/2026 | 7/27/2026 3:59:53 PM EST |
| 310.00 | 64.90 | 68.90 | 66.90 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 320.00 | 75.00 | 78.90 | 76.95 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 330.00 | 85.10 | 88.90 | 87.00 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 340.00 | 94.90 | 98.80 | 96.85 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 350.00 | 105.10 | 108.90 | 107.00 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |