Options Chain for AMETEK INC COM (AME) - $177.51 as of 4/26/2024 8:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 51.40 | 54.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 46.40 | 50.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 41.40 | 44.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 36.30 | 38.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 32.40 | 34.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 26.50 | 30.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 21.70 | 24.90 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 16.20 | 21.00 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 12.90 | 14.00 | 13.93 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.90 | 0.02 | -0.07 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 7.00 | 9.40 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.80 | 0.03 | -0.09 | 3/15/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 5.20 | 5.50 | 5.80 | +0.10 | +1.76% | 14 | 40 | 0.22 | 0.64 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 2.50 | 2.65 | 2.85 | -0.15 | -5.00% | 6 | 79 | 0.20 | 0.42 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.85 | 1.10 | 1.10 | -0.25 | -18.52% | 1 | 739 | 0.19 | 0.21 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.15 | 0.35 | 0.37 | -0.13 | -26.00% | 6 | 120 | 0.19 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.03 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.15 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.85 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 0.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.10 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.04 | 0.01 | -0.05 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 0.40 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.10 | 0.02 | -0.07 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 1.00 | 1.20 | 0.95 | -0.05 | -5.00% | 3 | 79 | 0.23 | -0.20 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 2.15 | 2.45 | 2.05 | -0.05 | -2.39% | 4 | 54 | 0.21 | -0.36 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 4.30 | 4.80 | 4.00 | 0.00 | 0.00% | 1 | 77 | 0.20 | -0.58 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 7.80 | 9.40 | 8.19 | 0.00 | 0.00% | 0 | 36 | 0.19 | -0.79 | 0.04 | -0.06 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 10.00 | 13.60 | % | 0 | 0 | 0.24 | -0.91 | 0.02 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 15.00 | 19.20 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 20.00 | 23.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 30.90 | 34.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 40.00 | 44.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 50.30 | 53.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 60.70 | 63.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 70.20 | 73.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 80.20 | 83.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 90.40 | 94.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |