Home Options AMEChain

AME

AMETEK, Inc.Close $224.71EOD only

Max Pain

$220.00

Next expiry Jun 18, 2026

Expected Move

±$14.10

6.3% from close

Price Gap

-4.71

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.41

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects AME options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

AME Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	76.90	88.70	93.20	0.00	0	1	0.0%	1.000	0.0000	-0.015	0.000	0.099
130.00	72.40	84.00	87.90	0.00	5	9	0.0%	1.000	0.0000	-0.015	0.000	0.103
175.00	46.10	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.021	0.000	0.139
180.00	43.00	46.50	50.30	0.00	7	7	77.3%	0.873	0.0042	-0.193	0.131	0.117
185.00	29.90	41.90	44.70	0.00	1	1	69.9%	0.865	0.0049	-0.184	0.138	0.120
190.00	24.70	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.022	0.000	0.150
195.00	36.00	28.70	31.90	0.00	1	17	47.5%	0.875	0.0068	-0.126	0.130	0.131
200.00	32.51	24.10	26.90	0.00	12	40	41.5%	0.861	0.0084	-0.120	0.141	0.132
210.00	25.65	14.90	18.00	0.00	50	394	35.2%	0.778	0.0133	-0.133	0.188	0.124
220.00	11.76	8.30	10.10	0.00	10	911	29.5%	0.632	0.0201	-0.137	0.239	0.105
230.00	4.30	3.90	4.80	1.10	534	645	27.4%	0.414	0.0224	-0.127	0.247	0.070
240.00	1.65	1.25	2.10	0.50	2	1,064	27.7%	0.223	0.0170	-0.096	0.189	0.038
250.00	0.55	0.30	1.10	0.00	3	305	30.4%	0.122	0.0105	-0.070	0.128	0.021
260.00	1.50	0.00	0.95	0.00	1	143	36.6%	0.092	0.0071	-0.068	0.104	0.016
270.00	0.65	0.00	1.15	0.00	162	432	45.4%	0.090	0.0056	-0.083	0.103	0.015
300.00	0.70	0.00	0.00	0.00	0	0	25.0%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.15	0.00	1.10	0.00	0	2	143.1%	-0.013	0.0004	-0.053	0.022	-0.003
140.00	1.20	0.25	1.00	0.00	0	1	90.8%	-0.023	0.0010	-0.054	0.035	-0.005
145.00	1.50	0.35	1.00	0.00	0	1	86.1%	-0.026	0.0011	-0.056	0.038	-0.005
150.00	0.55	0.05	2.50	0.00	1	3	91.5%	-0.044	0.0016	-0.091	0.059	-0.009
165.00	0.93	0.05	2.65	0.00	1	14	74.4%	-0.056	0.0024	-0.089	0.071	-0.011
170.00	0.35	0.00	1.15	0.00	12	24	57.1%	-0.033	0.0020	-0.045	0.047	-0.006
175.00	2.30	0.85	3.10	0.00	0	1	69.5%	-0.082	0.0034	-0.113	0.096	-0.016
180.00	0.50	0.00	0.85	0.00	1	4	51.3%	-0.052	0.0033	-0.058	0.067	-0.010
185.00	0.65	0.00	1.20	0.00	1	3	50.3%	-0.071	0.0043	-0.073	0.086	-0.014
190.00	0.90	0.05	1.40	0.00	1	4	46.8%	-0.086	0.0053	-0.078	0.100	-0.016
195.00	0.85	0.20	1.75	0.00	1	23	44.2%	-0.110	0.0067	-0.088	0.119	-0.021
200.00	1.25	0.70	1.80	0.00	10	37	38.9%	-0.125	0.0084	-0.084	0.131	-0.024
210.00	2.55	1.70	2.70	0.00	4	24	32.2%	-0.203	0.0139	-0.094	0.179	-0.038
220.00	4.25	4.20	5.60	0.00	25	1,467	30.4%	-0.371	0.0196	-0.115	0.239	-0.070
230.00	9.95	8.80	10.50	1.51	1	105	29.1%	-0.580	0.0212	-0.108	0.248	-0.111
240.00	12.05	16.20	18.90	0.00	10	32	35.1%	-0.719	0.0151	-0.108	0.213	-0.143
250.00	23.60	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.029	0.000	-0.198

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.