Options Chain for AMETEK INC COM (AME) - $184.19 as of 10/30/2025 2:26:56 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 | 106.70 | 111.00 | 108.85 | % | 1.21 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 95.00 | 101.70 | 105.80 | 103.75 | % | 1.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 100.00 | 96.80 | 100.80 | 98.80 | % | 0.99 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 105.00 | 91.70 | 95.50 | 93.60 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 110.00 | 86.80 | 90.50 | 88.65 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 115.00 | 82.10 | 85.40 | 83.75 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 120.00 | 77.20 | 80.50 | 78.85 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 125.00 | 72.20 | 75.60 | 73.90 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 130.00 | 66.90 | 70.50 | 68.70 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 135.00 | 62.00 | 65.60 | 63.80 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 140.00 | 57.80 | 60.60 | 59.20 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 145.00 | 52.90 | 55.60 | 54.25 | 39.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 10/30/2025 3:59:50 PM EST |
| 150.00 | 47.80 | 50.70 | 49.25 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 155.00 | 43.10 | 45.90 | 44.50 | 31.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 10/30/2025 3:59:50 PM EST |
| 160.00 | 38.30 | 40.90 | 39.60 | 24.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.50 | 0.99 | 0.00 | -0.03 | 7/14/2025 | 10/30/2025 3:59:50 PM EST |
| 165.00 | 33.50 | 36.00 | 34.75 | 35.10 | +10.10 | +40.40% | 0.21 | 1 | 81 | 0.45 | 0.97 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 170.00 | 28.50 | 31.20 | 29.85 | 20.04 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.41 | 0.94 | 0.01 | -0.05 | 5/22/2025 | 10/30/2025 3:59:50 PM EST |
| 175.00 | 23.70 | 26.60 | 25.15 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.38 | 0.91 | 0.01 | -0.05 | 8/18/2025 | 10/30/2025 3:59:50 PM EST |
| 180.00 | 19.60 | 21.00 | 20.30 | 20.35 | +9.40 | +85.85% | 0.11 | 49 | 278 | 0.21 | 0.87 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 185.00 | 14.20 | 17.50 | 15.85 | 17.30 | +10.30 | +147.15% | 0.09 | 35 | 263 | 0.30 | 0.81 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 190.00 | 10.90 | 13.00 | 11.95 | 11.90 | +6.20 | +108.78% | 0.06 | 949 | 1,274 | 0.20 | 0.73 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 195.00 | 7.50 | 10.10 | 8.80 | 9.25 | +6.25 | +208.34% | 0.05 | 14 | 78 | 0.21 | 0.63 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 200.00 | 5.20 | 7.20 | 6.20 | 6.20 | +3.65 | +143.14% | 0.03 | 973 | 129 | 0.21 | 0.51 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 210.00 | 1.15 | 2.90 | 2.03 | 2.60 | +1.68 | +182.61% | 0.01 | 12 | 172 | 0.21 | 0.28 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 220.00 | 0.45 | 2.60 | 1.53 | 0.80 | +0.54 | +207.70% | 0.01 | 5 | 57 | 0.24 | 0.13 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 230.00 | 0.05 | 1.20 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.23 | 0.06 | 0.01 | -0.02 | 8/25/2025 | 10/30/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/30/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/30/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/30/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.38 | -0.85 | -69.11% | 0.01 | 1 | 13 | 0.59 | -0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.54 | -0.01 | 0.00 | -0.03 | 9/23/2025 | 10/30/2025 3:59:50 PM EST |
| 165.00 | 0.30 | 2.50 | 1.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.39 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 170.00 | 0.20 | 1.30 | 0.75 | 1.28 | -0.67 | -34.36% | 0.00 | 1 | 15 | 0.30 | -0.06 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 175.00 | 0.35 | 1.55 | 0.95 | 1.10 | -1.41 | -56.18% | 0.01 | 3 | 103 | 0.27 | -0.09 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 180.00 | 0.80 | 2.15 | 1.48 | 1.76 | -2.84 | -61.74% | 0.01 | 1 | 39 | 0.27 | -0.13 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 185.00 | 1.35 | 2.45 | 1.90 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.24 | -0.19 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 190.00 | 2.50 | 5.00 | 3.75 | 2.90 | -6.00 | -67.42% | 0.02 | 3 | 24 | 0.26 | -0.27 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 195.00 | 3.40 | 5.60 | 4.50 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.37 | 0.02 | -0.08 | 8/25/2025 | 10/30/2025 3:59:50 PM EST |
| 200.00 | 5.90 | 8.10 | 7.00 | 6.56 | -5.54 | -45.79% | 0.04 | 2 | 3 | 0.23 | -0.49 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 210.00 | 12.30 | 14.60 | 13.45 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.02 | -0.06 | 10/30/2025 3:59:50 PM EST | |||
| 220.00 | 20.80 | 23.10 | 21.95 | % | 0.10 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.04 | 10/30/2025 3:59:50 PM EST | |||
| 230.00 | 30.60 | 33.40 | 32.00 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 240.00 | 40.10 | 43.90 | 42.00 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 250.00 | 50.30 | 53.90 | 52.10 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |