Options Chain for AMETEK INC COM (AME) - $177.64 as of 5/27/2025 2:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 54.70 | 57.90 | 58.27 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 49.70 | 53.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 44.60 | 47.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 40.00 | 43.70 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 34.90 | 38.40 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 30.00 | 33.50 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 25.00 | 27.90 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 20.80 | 23.20 | 20.40 | 0.00 | 0.00% | 0 | 83 | 0.35 | 0.89 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 15.80 | 18.80 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 12.40 | 13.80 | % | 0 | 0 | 0.23 | 0.79 | 0.02 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 8.60 | 9.90 | % | 0 | 0 | 0.19 | 0.70 | 0.02 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 6.30 | 6.60 | 6.30 | +1.00 | +18.87% | 4 | 6 | 0.21 | 0.57 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 185.00 | 3.80 | 4.10 | 3.90 | +0.70 | +21.88% | 4 | 1 | 0.20 | 0.42 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 190.00 | 1.95 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.27 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 195.00 | 0.05 | 2.65 | % | 0 | 0 | 0.18 | 0.16 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 200.00 | 0.05 | 0.50 | % | 0 | 0 | 0.16 | 0.10 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 0.20 | 1.65 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 155.00 | 0.05 | 1.90 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.25 | 1.55 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.11 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 1.05 | 1.25 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.14 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 170.00 | 1.75 | 2.00 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.21 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 175.00 | 2.90 | 3.20 | 3.00 | -1.70 | -36.17% | 7 | 8 | 0.22 | -0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 180.00 | 4.70 | 5.00 | 4.90 | -1.80 | -26.87% | 17 | 1 | 0.21 | -0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 185.00 | 7.20 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 32 | 0.19 | -0.58 | 0.03 | -0.06 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 190.00 | 10.40 | 11.70 | % | 0 | 0 | 0.17 | -0.73 | 0.03 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 195.00 | 13.70 | 16.40 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 200.00 | 18.30 | 21.30 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 210.00 | 27.70 | 31.20 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 220.00 | 37.50 | 41.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 230.00 | 47.40 | 51.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 240.00 | 57.10 | 61.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 250.00 | 67.70 | 71.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 260.00 | 77.40 | 81.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 270.00 | 87.70 | 91.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |