Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AME
Ametek, Inc.
stock NYSE

At Close
Aug 25, 2026 3:59:52 PM EDT
241.77USD-0.231%(-0.56)903,244
241.45Bid   257.16Ask   15.71Spread
Pre-market
Aug 25, 2026 9:29:59 AM EDT
246.47USD+1.708%(+4.14)353
After-hours
Aug 25, 2026 4:10:30 PM EDT
241.77USD0.000%(0.00)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3072,45291549


AME Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

AME Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

AME Nov 20, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


AME Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.600%1106-10AME261120C00350000
340 C0.700%1106-10AME261120C00340000
330 C0.900%1106-10AME261120C00330000
320 C1.34+21.82%3306-22AME261120C00320000
310 C1.95+14.71%13408-12AME261120C00310000
300 C2.55-8.93%638708-13AME261120C00300000
290 C1.46-33.64%32008-24AME261120C00290000
280 C2.00-20.00%1214308-24AME261120C00280000
270 C3.60-26.23%1,71295308-20AME261120C00270000
260 C6.62+20.36%20735508-24AME261120C00260000
250 C9.40+5.62%60085408-24AME261120C00250000
240 C13.10-0.98%42008-21AME261120C00240000
230 C18.50-3.65%12708-24AME261120C00230000
220 C27.00-31.09%146308-20AME261120C00220000
210 C34.90-10.05%31508-20AME261120C00210000
200 C45.25+33.09%12606-29AME261120C00200000
195 C49.50+47.76%1907-21AME261120C00195000
190 C52.50-1.41%18108-20AME261120C00190000
185 C38.00-8.43%1403-27AME261120C00185000
180 C72.50-7.05%15208-19AME261120C00180000
175 C38.10+1.60%2312-12AME261120C00175000
170 C00%0AME261120C00170000
165 C00%0AME261120C00165000
160 C77.00+28.33%1306-16AME261120C00160000
155 C53.140%1112-05AME261120C00155000
150 C00%0AME261120C00150000
145 C00%0AME261120C00145000
140 C00%0AME261120C00140000
135 C00%0AME261120C00135000
130 C00%0AME261120C00130000
125 C83.00+3.75%1112-11AME261120C00125000
120 C00%0AME261120C00120000
115 C00%0AME261120C00115000
110 C00%0AME261120C00110000
105 C00%0AME261120C00105000
100 C135.04-2.09%2202-26AME261120C00100000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0AME261120P00350000
340 P00%0AME261120P00340000
330 P00%0AME261120P00330000
320 P00%0AME261120P00320000
310 P00%0AME261120P00310000
300 P00%0AME261120P00300000
290 P00%0AME261120P00290000
280 P00%0AME261120P00280000
270 P20.400%3008-13AME261120P00270000
260 P14.60-7.01%18508-14AME261120P00260000
250 P16.70+83.52%1608-20AME261120P00250000
240 P11.90-1.65%22808-24AME261120P00240000
230 P8.20+95.24%89108-21AME261120P00230000
220 P3.96-49.30%15208-06AME261120P00220000
210 P1.85-31.73%2808-17AME261120P00210000
200 P1.80+83.67%124908-20AME261120P00200000
195 P11.70-29.09%3312-11AME261120P00195000
190 P1.20+71.43%13808-21AME261120P00190000
185 P3.90-7.14%1305-12AME261120P00185000
180 P1.72-51.82%12407-23AME261120P00180000
175 P2.70-11.48%12205-14AME261120P00175000
170 P2.300.00%1305-14AME261120P00170000
165 P2.000%1104-21AME261120P00165000
160 P1.71+3.64%1206-10AME261120P00160000
155 P00%0AME261120P00155000
150 P2.50+6.38%1203-31AME261120P00150000
145 P1.17-35.00%11707-01AME261120P00145000
140 P1.000%1107-01AME261120P00140000
135 P00%0AME261120P00135000
130 P00%0AME261120P00130000
125 P00%0AME261120P00125000
120 P0.700%3303-12AME261120P00120000
115 P0.940%2211-14AME261120P00115000
110 P00%0AME261120P00110000
105 P00%0AME261120P00105000
100 P00%0AME261120P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC