Options Chain for AMETEK INC COM (AME) - $180.50 as of 2/4/2025 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 93.50 | 98.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 88.50 | 93.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 83.60 | 88.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 78.50 | 83.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 74.10 | 78.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 69.10 | 73.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 63.90 | 68.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 58.90 | 63.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 54.10 | 58.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 48.80 | 53.50 | 42.30 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 43.80 | 48.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 38.90 | 43.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 34.00 | 38.60 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.02 | 8/2/2024 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 29.00 | 33.80 | 27.00 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.97 | 0.00 | -0.02 | 9/19/2024 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 25.20 | 28.10 | % | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 160.00 | 20.90 | 22.70 | 32.70 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.91 | 0.01 | -0.04 | 11/7/2024 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 16.40 | 18.80 | 19.00 | 0.00 | 0.00% | 0 | 43 | 0.27 | 0.86 | 0.01 | -0.05 | 12/30/2024 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 12.10 | 14.90 | 13.03 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.78 | 0.02 | -0.06 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 8.60 | 9.30 | 10.60 | 0.00 | 0.00% | 1 | 206 | 0.21 | 0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 5.40 | 6.10 | 6.90 | -3.25 | -32.02% | 7 | 75 | 0.20 | 0.56 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 3.10 | 4.30 | 4.76 | -1.62 | -25.40% | 2 | 686 | 0.22 | 0.40 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 1.65 | 2.80 | 4.30 | 0.00 | 0.00% | 0 | 211 | 0.21 | 0.26 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 0.75 | 1.05 | 0.83 | -1.46 | -63.76% | 2 | 126 | 0.19 | 0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 0.25 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 117 | 0.19 | 0.09 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 54 | 0.22 | 0.02 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 59 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.85 | 1.53 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.05 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.01 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.03 | 0.00 | -0.02 | 12/12/2024 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 0.15 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.05 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 0.50 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.09 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 0.50 | 1.15 | 1.75 | +0.80 | +84.22% | 1 | 59 | 0.23 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 0.55 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.22 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 1.80 | 3.10 | 3.50 | +0.45 | +14.76% | 3 | 29 | 0.20 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 2.75 | 5.00 | 4.20 | +0.70 | +20.00% | 5 | 43 | 0.21 | -0.44 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 7.00 | 7.70 | 6.28 | 0.00 | 0.00% | 0 | 89 | 0.21 | -0.60 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 8.50 | 11.30 | 5.80 | 0.00 | 0.00% | 0 | 85 | 0.21 | -0.74 | 0.03 | -0.05 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 13.40 | 16.50 | 6.60 | 0.00 | 0.00% | 0 | 184 | 0.22 | -0.85 | 0.02 | -0.04 | 12/4/2024 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 17.30 | 22.00 | 17.70 | 0.00 | 0.00% | 0 | 64 | 0.28 | -0.91 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 27.20 | 31.80 | 42.21 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 10/3/2024 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 37.40 | 42.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 230.00 | 47.20 | 51.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 240.00 | 57.20 | 62.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 250.00 | 67.20 | 72.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 260.00 | 77.50 | 82.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |