Options Chain for AMETEK INC COM (AME) - $170.39 as of 3/31/2025 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 40.40 | 43.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 135.00 | 35.40 | 38.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 140.00 | 30.40 | 34.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 145.00 | 25.50 | 28.60 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 150.00 | 20.60 | 24.80 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.05 | 3/31/2025 3:59:59 PM EST | |||
| 155.00 | 15.80 | 19.60 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.06 | 3/31/2025 3:59:59 PM EST | |||
| 160.00 | 12.70 | 13.40 | % | 0 | 0 | 0.28 | 0.89 | 0.02 | -0.08 | 3/31/2025 3:59:59 PM EST | |||
| 165.00 | 8.30 | 8.90 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.80 | 0.03 | -0.09 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 170.00 | 4.40 | 6.20 | 3.84 | -1.66 | -30.19% | 2 | 1 | 0.27 | 0.62 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 175.00 | 2.15 | 2.50 | 1.85 | -0.10 | -5.13% | 5 | 25 | 0.23 | 0.38 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 180.00 | 0.70 | 0.95 | 0.55 | -0.28 | -33.74% | 1 | 518 | 0.22 | 0.19 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 185.00 | 0.10 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1,761 | 0.21 | 0.08 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 145 | 0.33 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.85 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.00 | -0.03 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 0.05 | 0.40 | % | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.05 | 3/31/2025 3:59:59 PM EST | |||
| 155.00 | 0.20 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.07 | 0.01 | -0.06 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 0.50 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.11 | 0.02 | -0.08 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 1.05 | 1.50 | 1.15 | -0.45 | -28.13% | 3 | 6 | 0.27 | -0.20 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 170.00 | 2.20 | 2.95 | 4.13 | +0.93 | +29.07% | 4 | 460 | 0.25 | -0.38 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 175.00 | 4.60 | 5.30 | 6.38 | +3.82 | +149.22% | 3 | 50 | 0.23 | -0.62 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 180.00 | 8.10 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.81 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 185.00 | 11.80 | 14.40 | 9.81 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.92 | 0.02 | -0.04 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 190.00 | 17.50 | 19.80 | 14.43 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 195.00 | 21.40 | 25.50 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 200.00 | 27.00 | 30.00 | 22.87 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 210.00 | 36.90 | 40.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 220.00 | 46.90 | 49.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 230.00 | 56.30 | 60.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 240.00 | 66.70 | 70.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 250.00 | 76.90 | 80.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 260.00 | 86.40 | 89.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 270.00 | 96.30 | 99.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |