Options Chain for AMETEK INC COM (AME) - $170.07 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.80 | 82.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 73.90 | 77.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 69.40 | 72.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 64.00 | 67.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 59.00 | 62.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 54.00 | 57.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 49.60 | 52.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 44.20 | 47.90 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 39.20 | 42.70 | 28.40 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 34.30 | 37.80 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 29.40 | 32.90 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 24.60 | 27.50 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 20.40 | 23.30 | 20.30 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.88 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 15.80 | 18.30 | 15.30 | 0.00 | 0.00% | 0 | 93 | 0.26 | 0.84 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 11.10 | 14.60 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.77 | 0.02 | -0.06 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 7.30 | 9.80 | 8.20 | 0.00 | 0.00% | 0 | 91 | 0.21 | 0.68 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 5.00 | 6.60 | 6.20 | +0.04 | +0.65% | 1 | 62 | 0.22 | 0.54 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 2.75 | 4.00 | 3.60 | -0.20 | -5.27% | 4 | 207 | 0.21 | 0.37 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 1.40 | 2.00 | 1.90 | -0.30 | -13.64% | 3 | 294 | 0.20 | 0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.55 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 289 | 0.20 | 0.13 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.20 | 0.08 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.25 | 0.04 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 139 | 0.39 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 122 | 0.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 235 | 0.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.45 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 123 | 0.37 | -0.04 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.05 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.08 | 0.01 | -0.05 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.60 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.12 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.75 | 2.25 | 1.84 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.16 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 1.50 | 2.35 | 3.00 | 0.00 | 0.00% | 0 | 36 | 0.25 | -0.23 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 2.60 | 3.50 | 3.10 | -0.50 | -13.89% | 6 | 142 | 0.23 | -0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 3.50 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 128 | 0.21 | -0.46 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 6.40 | 8.50 | 9.10 | 0.00 | 0.00% | 0 | 18 | 0.20 | -0.63 | 0.03 | -0.05 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 10.00 | 12.00 | 18.40 | 0.00 | 0.00% | 0 | 256 | 0.19 | -0.78 | 0.03 | -0.04 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 14.20 | 16.40 | 12.90 | 0.00 | 0.00% | 0 | 72 | 0.32 | -0.87 | 0.02 | -0.03 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 18.70 | 21.20 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.92 | 0.01 | -0.02 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 22.90 | 26.60 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 3/4/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 27.90 | 31.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 37.90 | 41.60 | 31.34 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 47.90 | 51.60 | 41.17 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 57.90 | 61.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 67.90 | 71.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 77.90 | 81.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 87.90 | 91.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |