Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
672059114


AME Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

AME Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AME Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


AME Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C00%0AME261218C00350000
340 C0.300%232308-20AME261218C00340000
330 C0.800%1108-14AME261218C00330000
320 C1.30+8.33%1208-14AME261218C00320000
310 C2.200%303007-22AME261218C00310000
300 C1.30-61.76%11208-20AME261218C00300000
290 C1.80-12.20%1208-24AME261218C00290000
280 C3.90-50.63%72008-19AME261218C00280000
270 C8.00+33.33%4907-30AME261218C00270000
260 C6.60-5.71%107308-24AME261218C00260000
250 C10.60-28.38%23308-21AME261218C00250000
240 C24.80+11.71%11408-06AME261218C00240000
230 C34.50+10.93%101408-11AME261218C00230000
220 C28.00-19.10%1608-20AME261218C00220000
210 C48.50+26.80%2408-07AME261218C00210000
200 C42.70+5.69%11607-15AME261218C00200000
195 C44.400%2107-07AME261218C00195000
190 C48.40+16.57%2207-07AME261218C00190000
185 C00%0AME261218C00185000
180 C62.00+8.30%5407-02AME261218C00180000
175 C00%0AME261218C00175000
170 C00%0AME261218C00170000
165 C00%0AME261218C00165000
160 C00%0AME261218C00160000
155 C88.000.00%5506-24AME261218C00155000
150 C00%0AME261218C00150000
145 C00%0AME261218C00145000
140 C87.000%1106-11AME261218C00140000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0AME261218P00350000
340 P00%0AME261218P00340000
330 P00%0AME261218P00330000
320 P00%0AME261218P00320000
310 P00%0AME261218P00310000
300 P00%0AME261218P00300000
290 P00%0AME261218P00290000
280 P00%0AME261218P00280000
270 P22.500%8708-11AME261218P00270000
260 P42.300%2105-19AME261218P00260000
250 P27.000%1107-14AME261218P00250000
240 P10.47-39.13%2708-05AME261218P00240000
230 P7.50+17.19%21308-19AME261218P00230000
220 P6.10+12.96%43208-21AME261218P00220000
210 P2.85-21.27%12908-17AME261218P00210000
200 P8.64+16.29%11205-19AME261218P00200000
195 P2.30+5.02%2308-21AME261218P00195000
190 P1.20-60.78%1308-11AME261218P00190000
185 P0.90-66.17%3308-11AME261218P00185000
180 P0.800%1108-11AME261218P00180000
175 P00%0AME261218P00175000
170 P00%0AME261218P00170000
165 P2.45+6.52%1105-01AME261218P00165000
160 P1.750%1004-21AME261218P00160000
155 P1.65-13.16%1304-30AME261218P00155000
150 P1.650%1105-19AME261218P00150000
145 P1.400.00%1205-19AME261218P00145000
140 P0.39-67.50%2408-21AME261218P00140000


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