Options Chain for AMETEK INC COM (AME) - $175.56 as of 3/28/2025 7:13:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 49.80 | 53.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 44.30 | 48.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 39.50 | 42.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 35.30 | 38.40 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 29.80 | 33.00 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 24.90 | 28.80 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 22.00 | 22.50 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 17.60 | 18.20 | % | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 160.00 | 13.60 | 14.00 | 14.00 | % | 2 | 0 | 0.27 | 0.77 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 165.00 | 10.00 | 10.30 | % | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 170.00 | 6.90 | 7.30 | % | 0 | 0 | 0.25 | 0.56 | 0.02 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 4.40 | 5.80 | % | 0 | 0 | 0.27 | 0.43 | 0.03 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 2.60 | 3.00 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.31 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 1.30 | 1.65 | 2.70 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.20 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 0.65 | 0.85 | 2.01 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.12 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 0.25 | 0.40 | 0.49 | -0.79 | -61.72% | 1 | 11 | 0.22 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.10 | 0.80 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.20 | 0.75 | % | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.60 | 0.70 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 0.95 | 1.10 | % | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 0.55 | 1.70 | 1.40 | % | 1 | 0 | 0.29 | -0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 160.00 | 2.35 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.23 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 3.80 | 4.00 | 3.40 | +1.73 | +103.60% | 12 | 4 | 0.27 | -0.33 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 5.70 | 6.00 | % | 0 | 0 | 0.26 | -0.44 | 0.02 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 7.60 | 8.60 | % | 0 | 0 | 0.24 | -0.57 | 0.03 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 10.60 | 11.90 | 8.38 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.69 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 13.00 | 16.70 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.80 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 19.40 | 20.70 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 195.00 | 23.80 | 25.90 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 200.00 | 28.30 | 31.70 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 210.00 | 37.60 | 41.70 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 220.00 | 48.30 | 50.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 230.00 | 57.60 | 61.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 240.00 | 68.30 | 71.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 250.00 | 78.30 | 81.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 260.00 | 88.30 | 91.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |