Options Chain for AMETEK INC COM (AME) - $189.93 as of 9/12/2025 8:33:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 98.30 | 102.10 | 100.20 | % | 1.11 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 95.00 | 93.20 | 97.10 | 95.15 | % | 1.00 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 100.00 | 88.20 | 92.10 | 90.15 | % | 0.90 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 83.20 | 87.10 | 85.15 | % | 0.81 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 78.30 | 82.10 | 80.20 | % | 0.73 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 73.20 | 77.10 | 75.15 | % | 0.65 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 68.20 | 72.10 | 70.15 | 37.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 63.20 | 67.10 | 65.15 | % | 0.52 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 58.20 | 62.10 | 60.15 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 135.00 | 53.20 | 57.10 | 55.15 | 47.40 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 48.20 | 52.00 | 50.10 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 145.00 | 43.40 | 47.10 | 45.25 | % | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 150.00 | 38.20 | 42.00 | 40.10 | 20.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 33.20 | 37.10 | 35.15 | 26.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 29.00 | 31.90 | 30.45 | 26.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 23.30 | 27.00 | 25.15 | 25.80 | +9.40 | +57.32% | 0.15 | 75 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 18.30 | 21.60 | 19.95 | 21.00 | +4.96 | +30.93% | 0.12 | 150 | 181 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 13.40 | 17.10 | 15.25 | 15.65 | +6.70 | +74.86% | 0.09 | 82 | 26 | 0.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 8.60 | 12.00 | 10.30 | 8.83 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.57 | 0.94 | 0.02 | -0.04 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 4.50 | 5.50 | 5.00 | 4.90 | -0.90 | -15.52% | 0.03 | 40 | 122 | 0.23 | 0.80 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 1.25 | 2.60 | 1.93 | 2.30 | -0.67 | -22.56% | 0.01 | 589 | 649 | 0.19 | 0.49 | 0.08 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.50 | -90.91% | 0.00 | 7 | 268 | 0.17 | 0.15 | 0.05 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.22 | 0.02 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.31 | -0.06 | 0.02 | -0.04 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.20 | 1.20 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.22 | -0.20 | 0.05 | -0.11 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.55 | 3.80 | 2.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.20 | -0.51 | 0.08 | -0.14 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 3.20 | 7.10 | 5.15 | % | 0.03 | 0 | 0 | 0.37 | -0.85 | 0.05 | -0.08 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 9.10 | 11.70 | 10.40 | 19.73 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 2/14/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 18.30 | 21.60 | 19.95 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 28.20 | 32.00 | 30.10 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 38.40 | 41.80 | 40.10 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 48.20 | 51.90 | 50.05 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 250.00 | 58.10 | 62.00 | 60.05 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 260.00 | 68.10 | 71.90 | 70.00 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 270.00 | 78.10 | 82.00 | 80.05 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |