Options Chain for AMETEK INC COM (AME) - $179.72 as of 7/25/2025 12:23:34 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 | 59.00 | 61.70 | 60.35 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 125.00 | 53.30 | 56.70 | 55.00 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 49.10 | 51.60 | 50.35 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 135.00 | 43.60 | 46.40 | 45.00 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 140.00 | 39.10 | 41.50 | 40.30 | % | 0.29 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 145.00 | 33.50 | 36.50 | 35.00 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 150.00 | 28.30 | 32.00 | 30.15 | % | 0.20 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 155.00 | 24.10 | 27.10 | 25.60 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 160.00 | 19.50 | 22.00 | 20.75 | % | 0.13 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.06 | 7/25/2025 11:59:03 AM EST | |||
| 165.00 | 15.10 | 17.30 | 16.20 | % | 0.10 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.08 | 7/25/2025 11:59:03 AM EST | |||
| 170.00 | 10.60 | 11.50 | 11.05 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.80 | 0.02 | -0.10 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 175.00 | 7.10 | 7.80 | 7.45 | 8.64 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | 0.67 | 0.03 | -0.12 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 180.00 | 2.90 | 4.80 | 3.85 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.24 | 0.50 | 0.04 | -0.12 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 185.00 | 1.95 | 2.45 | 2.20 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.25 | 0.32 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 190.00 | 0.25 | 1.90 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.24 | 0.17 | 0.03 | -0.07 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 195.00 | 0.10 | 0.85 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | 0.08 | 0.01 | -0.04 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.01 | -0.02 | 6/26/2025 | 7/25/2025 11:59:03 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:03 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 7/14/2025 | 7/25/2025 11:59:03 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.02 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | -0.05 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 165.00 | 0.40 | 1.00 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.11 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 170.00 | 1.20 | 1.65 | 1.43 | 1.44 | +0.10 | +7.47% | 0.01 | 30 | 250 | 0.28 | -0.20 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 175.00 | 2.50 | 2.90 | 2.70 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.33 | 0.03 | -0.12 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 180.00 | 4.10 | 5.20 | 4.65 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.26 | -0.50 | 0.04 | -0.12 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 185.00 | 6.50 | 8.00 | 7.25 | 8.52 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.23 | -0.68 | 0.03 | -0.10 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 190.00 | 9.10 | 12.00 | 10.55 | % | 0.06 | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 195.00 | 14.40 | 16.80 | 15.60 | % | 0.08 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 200.00 | 18.80 | 21.90 | 20.35 | % | 0.10 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 210.00 | 28.80 | 32.50 | 30.65 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 220.00 | 38.80 | 42.20 | 40.50 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 49.30 | 51.80 | 50.55 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 240.00 | 58.80 | 61.30 | 60.05 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 68.80 | 71.60 | 70.20 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 260.00 | 79.20 | 81.30 | 80.25 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |