Options Chain for AMETEK INC COM (AME) - $180.04 as of 5/30/2025 6:23:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.80 | 91.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 82.00 | 86.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 77.00 | 81.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 71.80 | 76.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 67.00 | 71.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 62.10 | 66.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 56.90 | 61.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 51.80 | 56.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 47.10 | 50.90 | 41.47 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 41.80 | 46.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 36.70 | 41.10 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 32.10 | 36.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 27.10 | 31.10 | 26.22 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 22.10 | 26.20 | 24.00 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 17.20 | 21.20 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.97 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 12.30 | 16.30 | 14.96 | 0.00 | 0.00% | 0 | 84 | 0.46 | 0.90 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 8.80 | 10.80 | 11.30 | 0.00 | 0.00% | 0 | 96 | 0.23 | 0.80 | 0.02 | -0.07 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 4.10 | 7.50 | 7.56 | 0.00 | 0.00% | 0 | 183 | 0.34 | 0.67 | 0.04 | -0.08 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 2.75 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 899 | 0.22 | 0.46 | 0.05 | -0.09 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.70 | 2.55 | 1.20 | -0.35 | -22.59% | 1 | 506 | 0.22 | 0.24 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 79 | 0.28 | 0.10 | 0.02 | -0.04 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.42 | 0.03 | 0.01 | -0.02 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.65 | 0.39 | 0.00 | 0.00% | 0 | 136 | 0.45 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 235 | 0.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.50 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.35 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.85 | 0.22 | 0.00 | 0.00% | 0 | 125 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.85 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.03 | 0.01 | -0.02 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 0.15 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 133 | 0.27 | -0.10 | 0.01 | -0.05 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 0.15 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 278 | 0.19 | -0.20 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 0.95 | 3.40 | 1.62 | 0.00 | 0.00% | 0 | 121 | 0.22 | -0.33 | 0.04 | -0.08 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 3.40 | 6.10 | 3.80 | 0.00 | 0.00% | 0 | 354 | 0.24 | -0.54 | 0.05 | -0.09 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 5.10 | 9.00 | 5.43 | 0.00 | 0.00% | 0 | 87 | 0.32 | -0.76 | 0.04 | -0.07 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 9.30 | 12.40 | 9.33 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.90 | 0.02 | -0.04 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 14.40 | 18.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.02 | 3/4/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 19.20 | 23.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/5/2024 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 29.20 | 33.10 | 31.34 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 39.20 | 43.10 | 41.17 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 49.20 | 53.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 240.00 | 59.20 | 63.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 250.00 | 69.20 | 73.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 260.00 | 79.20 | 83.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |