Options Chain for AMETEK INC COM (AME) - $183.75 as of 10/3/2025 8:53:26 PM 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 | 52.60 | 56.70 | 54.65 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 135.00 | 47.80 | 51.80 | 49.80 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 140.00 | 43.20 | 46.90 | 45.05 | % | 0.32 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 145.00 | 38.70 | 42.00 | 40.35 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 150.00 | 33.60 | 37.10 | 35.35 | % | 0.24 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 155.00 | 28.70 | 32.50 | 30.60 | % | 0.20 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 160.00 | 24.10 | 27.80 | 25.95 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 165.00 | 19.50 | 23.30 | 21.40 | % | 0.13 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 14.80 | 18.70 | 16.75 | % | 0.10 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.07 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 11.00 | 14.80 | 12.90 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.08 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 7.30 | 11.20 | 9.25 | 12.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.65 | 0.02 | -0.08 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 4.30 | 8.00 | 6.15 | 7.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.53 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 1.80 | 5.00 | 3.40 | 4.00 | -1.70 | -29.83% | 0.02 | 1 | 9 | 0.20 | 0.39 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 0.80 | 4.10 | 2.45 | % | 0.01 | 0 | 0 | 0.22 | 0.25 | 0.02 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.23 | 0.15 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | 0.04 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 165.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 0.45 | 3.40 | 1.93 | % | 0.01 | 0 | 0 | 0.26 | -0.17 | 0.01 | -0.07 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 1.95 | 2.80 | 2.38 | % | 0.01 | 0 | 0 | 0.23 | -0.25 | 0.02 | -0.08 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 2.05 | 6.10 | 4.08 | 4.20 | +0.60 | +16.67% | 0.02 | 1 | 1 | 0.24 | -0.35 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 185.00 | 4.80 | 8.20 | 6.50 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.47 | 0.03 | -0.08 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 190.00 | 6.90 | 11.00 | 8.95 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.03 | -0.07 | 10/3/2025 3:59:52 PM EST | |||
| 195.00 | 10.40 | 13.90 | 12.15 | % | 0.06 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 200.00 | 14.60 | 18.40 | 16.50 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 210.00 | 24.20 | 28.20 | 26.20 | % | 0.12 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 220.00 | 34.20 | 38.10 | 36.15 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 230.00 | 44.20 | 48.20 | 46.20 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 240.00 | 54.20 | 58.20 | 56.20 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 250.00 | 64.20 | 68.10 | 66.15 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 260.00 | 74.20 | 78.20 | 76.20 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 270.00 | 84.20 | 88.20 | 86.20 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 280.00 | 94.20 | 98.10 | 96.15 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |