Options Chain for AMETEK INC COM (AME) - $193.46 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 106.60 | 110.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 101.60 | 105.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 96.60 | 100.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 91.70 | 95.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 86.70 | 90.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 81.70 | 85.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 76.70 | 80.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 71.70 | 75.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 66.90 | 70.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 62.00 | 65.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 56.80 | 60.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 51.80 | 55.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 46.50 | 51.30 | 31.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 41.50 | 45.40 | 22.00 | 0.00 | 0.00% | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 36.50 | 40.80 | 17.30 | 0.00 | 0.00% | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 31.50 | 36.10 | 24.80 | 0.00 | 0.00% | 0 | 57 | 0.62 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 26.50 | 31.10 | 17.66 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.99 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 21.50 | 25.20 | 23.90 | 0.00 | 0.00% | 0 | 111 | 0.46 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 16.70 | 21.00 | 19.20 | 0.00 | 0.00% | 0 | 191 | 0.38 | 0.96 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 12.40 | 15.80 | 13.82 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.88 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 7.70 | 12.40 | 9.50 | 0.00 | 0.00% | 0 | 206 | 0.33 | 0.79 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 5.50 | 6.70 | 7.00 | +1.33 | +23.46% | 2 | 158 | 0.18 | 0.65 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 2.65 | 4.60 | 2.80 | +0.25 | +9.81% | 1 | 79 | 0.18 | 0.48 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 1.00 | 1.95 | 1.16 | 0.00 | 0.00% | 0 | 874 | 0.16 | 0.31 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.06 | 0.01 | -0.02 | 7/23/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.20 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.00 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.01 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 0.10 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 0.10 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.22 | -0.12 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 0.40 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.18 | -0.21 | 0.03 | -0.05 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 1.70 | 3.50 | 2.22 | 0.00 | 0.00% | 0 | 65 | 0.19 | -0.35 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 3.80 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 81 | 0.18 | -0.52 | 0.04 | -0.08 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 5.20 | 9.90 | 5.50 | 0.00 | 0.00% | 0 | 69 | 0.27 | -0.69 | 0.04 | -0.07 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 15.50 | 18.60 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 220.00 | 25.30 | 28.50 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 34.70 | 38.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 44.70 | 48.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 54.70 | 58.60 | 88.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 64.80 | 68.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 74.70 | 78.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |