Options Chain for AMETEK INC COM (AME) - $182.36 as of 8/4/2025 7:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 62.60 | 66.70 | 64.65 | % | 0.54 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 125.00 | 57.60 | 61.60 | 59.60 | % | 0.48 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 130.00 | 52.60 | 56.60 | 54.60 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 135.00 | 47.50 | 51.60 | 49.55 | % | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 140.00 | 42.50 | 46.70 | 44.60 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 145.00 | 37.50 | 41.60 | 39.55 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 150.00 | 32.50 | 36.60 | 34.55 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 155.00 | 27.60 | 31.70 | 29.65 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 160.00 | 22.80 | 25.60 | 24.20 | 21.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 165.00 | 17.70 | 21.50 | 19.60 | % | 0.12 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 170.00 | 12.80 | 16.40 | 14.60 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | 0.96 | 0.01 | -0.05 | 7/16/2025 | 8/4/2025 3:59:49 PM EST |
| 175.00 | 8.00 | 12.00 | 10.00 | 12.04 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.43 | 0.91 | 0.02 | -0.07 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 180.00 | 5.20 | 5.80 | 5.50 | 6.10 | -2.90 | -32.23% | 0.03 | 2 | 83 | 0.20 | 0.75 | 0.05 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 185.00 | 2.10 | 2.35 | 2.23 | 2.21 | +0.66 | +42.59% | 0.01 | 12 | 149 | 0.19 | 0.48 | 0.06 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 190.00 | 0.30 | 1.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 37 | 756 | 0.19 | 0.18 | 0.05 | -0.07 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | 0.04 | 0.02 | -0.02 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,256 | 0.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 170.00 | 0.05 | 0.45 | 0.25 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.29 | -0.04 | 0.01 | -0.05 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.70 | -66.67% | 0.00 | 19 | 27 | 0.29 | -0.09 | 0.02 | -0.07 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 180.00 | 0.75 | 1.15 | 0.95 | 1.15 | -1.16 | -50.22% | 0.01 | 5 | 44 | 0.21 | -0.25 | 0.05 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 185.00 | 2.50 | 2.85 | 2.68 | 3.30 | -2.24 | -40.44% | 0.01 | 1 | 20 | 0.19 | -0.52 | 0.06 | -0.12 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 190.00 | 5.00 | 7.10 | 6.05 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | -0.82 | 0.05 | -0.07 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 195.00 | 8.70 | 12.80 | 10.75 | % | 0.06 | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.02 | 8/4/2025 3:59:49 PM EST | |||
| 200.00 | 13.70 | 17.70 | 15.70 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 210.00 | 23.70 | 27.70 | 25.70 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 220.00 | 33.70 | 37.70 | 35.70 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 230.00 | 43.70 | 47.70 | 45.70 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 240.00 | 53.70 | 57.70 | 55.70 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 250.00 | 63.70 | 67.70 | 65.70 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 260.00 | 73.70 | 77.70 | 75.70 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |