Options Chain for AMETEK INC COM (AME) - $184.19 as of 10/29/2025 8:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 53.10 | 56.60 | 54.85 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 48.00 | 51.60 | 49.80 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 43.10 | 45.60 | 44.35 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 38.20 | 41.80 | 40.00 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 33.20 | 36.80 | 35.00 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 28.30 | 31.90 | 30.10 | % | 0.19 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 23.40 | 27.00 | 25.20 | % | 0.16 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 18.40 | 21.40 | 19.90 | % | 0.12 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.06 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 13.90 | 16.40 | 15.15 | % | 0.09 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.09 | 10/29/2025 3:59:59 PM EST | |||
| 175.00 | 9.60 | 12.90 | 11.25 | % | 0.06 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.11 | 10/29/2025 3:59:59 PM EST | |||
| 180.00 | 7.10 | 9.50 | 8.30 | 10.01 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.30 | 0.66 | 0.03 | -0.13 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 185.00 | 4.50 | 6.20 | 5.35 | 6.20 | -0.05 | -0.80% | 0.03 | 33 | 23 | 0.29 | 0.51 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 2.55 | 4.50 | 3.53 | 2.90 | -0.40 | -12.13% | 0.02 | 10 | 182 | 0.30 | 0.37 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 0.95 | 2.45 | 1.70 | 1.71 | -0.40 | -18.96% | 0.01 | 1 | 634 | 0.27 | 0.25 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 200.00 | 0.65 | 2.05 | 1.35 | 1.50 | +0.30 | +25.00% | 0.01 | 2 | 230 | 0.31 | 0.16 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.54 | 0.05 | 0.01 | -0.03 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.06 | 0.01 | -0.06 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 0.45 | 2.10 | 1.28 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.33 | -0.13 | 0.01 | -0.09 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 175.00 | 1.15 | 2.60 | 1.88 | 2.05 | +0.50 | +32.26% | 0.01 | 8 | 256 | 0.30 | -0.22 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 180.00 | 2.10 | 4.20 | 3.15 | 2.30 | +0.15 | +6.98% | 0.02 | 1 | 217 | 0.29 | -0.34 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 185.00 | 4.20 | 6.70 | 5.45 | 4.70 | 0.00 | 0.00% | 0.03 | 16 | 24 | 0.29 | -0.49 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 7.30 | 9.70 | 8.50 | 6.67 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.29 | -0.63 | 0.03 | -0.12 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 11.10 | 13.70 | 12.40 | 11.82 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.30 | -0.75 | 0.02 | -0.10 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 200.00 | 15.00 | 17.90 | 16.45 | % | 0.08 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.08 | 10/29/2025 3:59:59 PM EST | |||
| 210.00 | 25.00 | 27.00 | 26.00 | % | 0.12 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 220.00 | 34.00 | 37.50 | 35.75 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 230.00 | 44.00 | 47.50 | 45.75 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 240.00 | 54.90 | 57.50 | 56.20 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 250.00 | 64.10 | 67.50 | 65.80 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 260.00 | 74.00 | 77.40 | 75.70 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 270.00 | 84.00 | 87.50 | 85.75 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 280.00 | 94.20 | 97.40 | 95.80 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |