Options Chain for AMETEK INC COM (AME) - $195.97 as of 12/9/2025 8:13:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 105.60 | 106.90 | 106.25 | % | 1.18 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 95.00 | 100.30 | 103.30 | 101.80 | % | 1.07 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 100.00 | 95.00 | 98.40 | 96.70 | % | 0.97 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 105.00 | 90.50 | 93.30 | 91.90 | % | 0.88 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 110.00 | 85.10 | 88.40 | 86.75 | % | 0.79 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 115.00 | 80.20 | 83.30 | 81.75 | % | 0.71 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 120.00 | 75.10 | 78.30 | 76.70 | % | 0.64 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 125.00 | 70.40 | 73.30 | 71.85 | % | 0.57 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 130.00 | 65.30 | 68.40 | 66.85 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 135.00 | 60.30 | 63.40 | 61.85 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 140.00 | 54.60 | 57.00 | 55.80 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 145.00 | 50.30 | 53.30 | 51.80 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 12/9/2025 3:59:46 PM EST |
| 150.00 | 45.80 | 48.30 | 47.05 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 155.00 | 40.80 | 43.30 | 42.05 | 31.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/9/2025 3:59:46 PM EST |
| 160.00 | 35.00 | 37.00 | 36.00 | 24.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/9/2025 3:59:46 PM EST |
| 165.00 | 29.80 | 33.40 | 31.60 | 35.10 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:46 PM EST |
| 170.00 | 25.20 | 28.50 | 26.85 | 25.18 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:46 PM EST |
| 175.00 | 20.30 | 23.50 | 21.90 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.75 | 0.99 | 0.00 | -0.02 | 8/18/2025 | 12/9/2025 3:59:46 PM EST |
| 180.00 | 15.40 | 18.70 | 17.05 | 19.59 | 0.00 | 0.00% | 0.09 | 0 | 161 | 0.65 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:46 PM EST |
| 185.00 | 10.60 | 13.90 | 12.25 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.54 | 0.93 | 0.02 | -0.10 | 12/4/2025 | 12/9/2025 3:59:46 PM EST |
| 190.00 | 5.90 | 8.40 | 7.15 | 9.20 | -0.70 | -7.08% | 0.04 | 4 | 540 | 0.35 | 0.81 | 0.04 | -0.14 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 195.00 | 1.95 | 4.90 | 3.43 | 5.00 | -0.90 | -15.26% | 0.02 | 4 | 115 | 0.20 | 0.59 | 0.06 | -0.16 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 200.00 | 0.05 | 2.45 | 1.25 | 1.50 | -1.18 | -44.03% | 0.01 | 8 | 420 | 0.19 | 0.31 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 1,037 | 0.31 | 0.04 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/9/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.98 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/9/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/9/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/9/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.49 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 12/9/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 2.05 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.61 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 12/9/2025 3:59:46 PM EST |
| 185.00 | 0.20 | 2.40 | 1.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.38 | -0.07 | 0.02 | -0.10 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 190.00 | 0.40 | 1.80 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.26 | -0.19 | 0.04 | -0.14 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 195.00 | 1.35 | 3.10 | 2.23 | 1.75 | -0.07 | -3.85% | 0.01 | 4 | 130 | 0.22 | -0.41 | 0.06 | -0.16 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 200.00 | 3.30 | 5.70 | 4.50 | 3.72 | +0.92 | +32.86% | 0.02 | 2 | 24 | 0.27 | -0.69 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:46 PM EST |
| 210.00 | 11.90 | 14.40 | 13.15 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | -0.96 | 0.01 | -0.03 | 12/8/2025 | 12/9/2025 3:59:46 PM EST |
| 220.00 | 21.90 | 24.40 | 23.15 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 230.00 | 32.00 | 35.30 | 33.65 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 240.00 | 42.00 | 45.50 | 43.75 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST | |||
| 250.00 | 53.20 | 54.80 | 54.00 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:46 PM EST |