Dark

Check out our API

AME
Ametek, Inc.
stock NYSE

At Close

Nov 28, 2025 12:59:54 PM EST

197.82USD+0.790%(+1.55)466,904

197.78Bid 197.99Ask 0.21Spread

Pre-market

0.00USD-100.000%(-197.18)0

After-hours

Nov 26, 2025 4:38:30 PM EST

196.28USD+0.005%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Aug 21, 2026 Nov 20, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,065	1,965	18	712

AME Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

AME Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

AME Dec 19, 2025 Exp. - Max Pain @ $185.00

Puts

Calls

AME Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0	0%	0			AME251219C00250000
240 C	0	0%	0			AME251219C00240000
230 C	0.19	0%	10	10	08-25	AME251219C00230000
220 C	1.00	+25.00%	3	55	10-31	AME251219C00220000
210 C	0.42	0.00%	3	980	11-26	AME251219C00210000
200 C	2.85	+5.56%	2	920	11-26	AME251219C00200000
195 C	4.60	-7.82%	19	122	11-24	AME251219C00195000
190 C	8.75	+6.97%	16	534	11-26	AME251219C00190000
185 C	13.10	+43.96%	10	126	11-26	AME251219C00185000
180 C	12.35	-38.06%	7	167	11-20	AME251219C00180000
175 C	13.70	-9.99%	4	22	08-18	AME251219C00175000
170 C	25.18	+18.77%	8	8	11-24	AME251219C00170000
165 C	35.10	+40.40%	1	81	10-30	AME251219C00165000
160 C	24.60	0%	2	2	07-14	AME251219C00160000
155 C	31.80	0%	2	1	07-07	AME251219C00155000
150 C	0	0%	0			AME251219C00150000
145 C	39.00	+35.37%	2	2	05-30	AME251219C00145000
140 C	0	0%	0			AME251219C00140000
135 C	0	0%	0			AME251219C00135000
130 C	0	0%	0			AME251219C00130000
125 C	0	0%	0			AME251219C00125000
120 C	0	0%	0			AME251219C00120000
115 C	0	0%	0			AME251219C00115000
110 C	0	0%	0			AME251219C00110000
105 C	0	0%	0			AME251219C00105000
100 C	0	0%	0			AME251219C00100000
95 C	0	0%	0			AME251219C00095000
90 C	0	0%	0			AME251219C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			AME251219P00250000
240 P	0	0%	0			AME251219P00240000
230 P	0	0%	0			AME251219P00230000
220 P	0	0%	0			AME251219P00220000
210 P	12.30	0%	20	7	10-31	AME251219P00210000
200 P	7.00	-36.94%	8	11	11-21	AME251219P00200000
195 P	2.45	-16.95%	7	84	11-26	AME251219P00195000
190 P	5.00	+75.44%	15	41	11-18	AME251219P00190000
185 P	2.40	-18.64%	2	280	11-20	AME251219P00185000
180 P	1.45	+3.57%	4	36	11-20	AME251219P00180000
175 P	0.65	-13.33%	2	103	11-21	AME251219P00175000
170 P	0.47	-37.33%	1	14	11-17	AME251219P00170000
165 P	0.45	0.00%	1	29	11-19	AME251219P00165000
160 P	0.55	+44.74%	5	70	11-26	AME251219P00160000
155 P	0.37	-2.63%	1	13	11-19	AME251219P00155000
150 P	0.40	-79.80%	1	3	10-17	AME251219P00150000
145 P	0.71	-6.58%	1	14	08-15	AME251219P00145000
140 P	1.70	-63.83%	1	2	06-18	AME251219P00140000
135 P	1.33	-52.50%	1	1	08-01	AME251219P00135000
130 P	0.38	-59.14%	1	1	10-07	AME251219P00130000
125 P	1.75	-23.91%	2	2	05-02	AME251219P00125000
120 P	0.24	-77.14%	1	4	08-18	AME251219P00120000
115 P	1.50	0%	1	1	04-23	AME251219P00115000
110 P	1.35	0%	1	1	04-23	AME251219P00110000
105 P	0	0%	0			AME251219P00105000
100 P	0	0%	0			AME251219P00100000
95 P	0.83	+10.67%	1	1	08-01	AME251219P00095000
90 P	0.15	0.00%	2	12	09-23	AME251219P00090000

Share