Options Chain for AMETEK INC COM (AME) - $237.76 as of 9/9/2026 9:45:32 AM 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 | 105.00 | 108.60 | 106.80 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 135.00 | 100.00 | 103.60 | 101.80 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 140.00 | 95.00 | 98.60 | 96.80 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 145.00 | 90.00 | 93.70 | 91.85 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 150.00 | 85.00 | 88.70 | 86.85 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 155.00 | 80.00 | 83.60 | 81.80 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 160.00 | 75.00 | 78.20 | 76.60 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 165.00 | 70.00 | 73.80 | 71.90 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 170.00 | 65.10 | 68.80 | 66.95 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 175.00 | 60.10 | 63.80 | 61.95 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 180.00 | 55.00 | 58.90 | 56.95 | 60.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.57 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/8/2026 4:00:06 PM EST |
| 185.00 | 50.20 | 54.00 | 52.10 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/8/2026 4:00:06 PM EST | |||
| 190.00 | 45.30 | 49.00 | 47.15 | % | 0.25 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/8/2026 4:00:06 PM EST | |||
| 195.00 | 40.50 | 43.90 | 42.20 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 9/8/2026 4:00:06 PM EST | |||
| 200.00 | 35.60 | 39.30 | 37.45 | 51.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.40 | 0.98 | 0.00 | -0.05 | 8/18/2026 | 9/8/2026 4:00:06 PM EST |
| 210.00 | 26.30 | 29.80 | 28.05 | 30.83 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.39 | 0.93 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 220.00 | 17.20 | 20.50 | 18.85 | 16.59 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | 0.85 | 0.01 | -0.10 | 9/2/2026 | 9/8/2026 4:00:06 PM EST |
| 230.00 | 10.00 | 12.60 | 11.30 | 11.60 | +1.70 | +17.18% | 0.05 | 1 | 23 | 0.23 | 0.71 | 0.02 | -0.11 | 9/9/2026 | 9/8/2026 4:00:06 PM EST |
| 240.00 | 4.40 | 6.80 | 5.60 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.23 | 0.51 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 250.00 | 2.15 | 3.00 | 2.58 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 0.21 | 0.29 | 0.02 | -0.09 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 260.00 | 0.85 | 1.45 | 1.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.24 | 0.15 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 270.00 | 0.35 | 0.85 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.25 | 0.07 | 0.01 | -0.04 | 9/4/2026 | 9/8/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.03 | 0.00 | -0.01 | 8/26/2026 | 9/8/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 9/8/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 9/8/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/8/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/8/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 0.90 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.02 | 0.00 | -0.05 | 9/2/2026 | 9/8/2026 4:00:06 PM EST |
| 210.00 | 0.25 | 1.45 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | -0.07 | 0.01 | -0.07 | 9/4/2026 | 9/8/2026 4:00:06 PM EST |
| 220.00 | 1.15 | 2.75 | 1.95 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.27 | -0.15 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 230.00 | 3.00 | 6.40 | 4.70 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.26 | -0.29 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 240.00 | 7.50 | 10.60 | 9.05 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.25 | -0.49 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:06 PM EST |
| 250.00 | 14.30 | 17.30 | 15.80 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | -0.71 | 0.02 | -0.09 | 8/25/2026 | 9/8/2026 4:00:06 PM EST |
| 260.00 | 22.40 | 26.00 | 24.20 | % | 0.09 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.06 | 9/8/2026 4:00:06 PM EST | |||
| 270.00 | 32.00 | 35.50 | 33.75 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 8/17/2026 | 9/8/2026 4:00:06 PM EST |
| 280.00 | 41.80 | 45.70 | 43.75 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 9/8/2026 4:00:06 PM EST | |||
| 290.00 | 51.80 | 55.60 | 53.70 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 300.00 | 61.80 | 65.60 | 63.70 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 310.00 | 71.80 | 75.60 | 73.70 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 320.00 | 81.80 | 85.50 | 83.65 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 330.00 | 91.70 | 95.70 | 93.70 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 340.00 | 101.80 | 105.70 | 103.75 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 350.00 | 111.80 | 115.70 | 113.75 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 360.00 | 121.80 | 125.30 | 123.55 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 370.00 | 131.70 | 135.70 | 133.70 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST | |||
| 380.00 | 141.70 | 145.90 | 143.80 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:06 PM EST |