Options Chain for AMETEK INC COM (AME) - $206.23 as of 12/23/2025 10:54:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 72.60 | 75.50 | 74.05 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 140.00 | 67.60 | 70.60 | 69.10 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 145.00 | 62.70 | 65.80 | 64.25 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 150.00 | 57.70 | 60.80 | 59.25 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 155.00 | 52.90 | 56.00 | 54.45 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 160.00 | 47.70 | 50.90 | 49.30 | % | 0.31 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 165.00 | 42.80 | 46.10 | 44.45 | % | 0.27 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 170.00 | 38.30 | 40.80 | 39.55 | % | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 175.00 | 32.90 | 35.70 | 34.30 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 12/23/2025 12:59:04 PM EST | |||
| 180.00 | 27.90 | 30.90 | 29.40 | 23.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.50 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 185.00 | 23.00 | 26.00 | 24.50 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 190.00 | 18.50 | 20.70 | 19.60 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.35 | 0.96 | 0.01 | -0.04 | 12/12/2025 | 12/23/2025 12:59:04 PM EST |
| 195.00 | 13.60 | 16.50 | 15.05 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 455 | 0.34 | 0.89 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 200.00 | 9.70 | 11.70 | 10.70 | 10.70 | +2.70 | +33.75% | 0.05 | 10 | 886 | 0.20 | 0.82 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 210.00 | 3.40 | 3.80 | 3.60 | 3.69 | +1.72 | +87.31% | 0.02 | 23 | 753 | 0.18 | 0.49 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 220.00 | 0.30 | 0.80 | 0.55 | 0.57 | +0.37 | +185.00% | 0.00 | 9 | 176 | 0.16 | 0.15 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.20 | 0.03 | 0.01 | -0.01 | 12/23/2025 12:59:04 PM EST | |||
| 240.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 260.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 280.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:59:04 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.01 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:59:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.32 | -0.04 | 0.01 | -0.04 | 12/16/2025 | 12/23/2025 12:59:04 PM EST |
| 195.00 | 0.05 | 1.20 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.21 | -0.11 | 0.01 | -0.07 | 12/19/2025 | 12/23/2025 12:59:04 PM EST |
| 200.00 | 0.60 | 1.25 | 0.93 | 1.00 | -0.90 | -47.37% | 0.00 | 1 | 59 | 0.19 | -0.18 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 210.00 | 3.40 | 4.80 | 4.10 | 3.98 | -2.22 | -35.81% | 0.02 | 2 | 10 | 0.18 | -0.51 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:59:04 PM EST |
| 220.00 | 10.20 | 12.50 | 11.35 | % | 0.05 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.05 | 12/23/2025 12:59:04 PM EST | |||
| 230.00 | 19.10 | 22.70 | 20.90 | % | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 12/23/2025 12:59:04 PM EST | |||
| 240.00 | 28.80 | 32.70 | 30.75 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 250.00 | 38.80 | 42.70 | 40.75 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 260.00 | 48.80 | 52.70 | 50.75 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 270.00 | 58.80 | 62.70 | 60.75 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST | |||
| 280.00 | 68.80 | 72.70 | 70.75 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:04 PM EST |