Options Chain for AMETEK INC COM (AME) - $229.76 as of 2/13/2026 7:24:56 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 | 97.70 | 102.10 | 99.90 | % | 0.77 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 135.00 | 92.70 | 97.10 | 94.90 | % | 0.70 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 140.00 | 87.90 | 92.00 | 89.95 | % | 0.64 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 145.00 | 82.90 | 87.10 | 85.00 | % | 0.59 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 150.00 | 77.90 | 82.10 | 80.00 | % | 0.53 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 155.00 | 72.90 | 77.10 | 75.00 | % | 0.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 160.00 | 67.90 | 72.10 | 70.00 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 165.00 | 62.90 | 67.10 | 65.00 | % | 0.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 57.90 | 62.10 | 60.00 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 175.00 | 52.90 | 56.80 | 54.85 | % | 0.31 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 180.00 | 47.90 | 50.90 | 49.40 | 50.15 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 185.00 | 42.90 | 45.70 | 44.30 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 190.00 | 37.90 | 40.80 | 39.35 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 195.00 | 32.90 | 36.00 | 34.45 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 200.00 | 28.70 | 30.80 | 29.75 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 210.00 | 18.30 | 20.90 | 19.60 | 20.62 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 220.00 | 8.30 | 11.10 | 9.70 | 10.83 | 0.00 | 0.00% | 0.04 | 0 | 415 | 0.43 | 0.88 | 0.03 | -0.11 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 230.00 | 1.45 | 3.20 | 2.33 | 3.00 | -0.50 | -14.29% | 0.01 | 31 | 844 | 0.21 | 0.47 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.31 | 0.05 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 220.00 | 0.10 | 0.85 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.24 | -0.12 | 0.03 | -0.11 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 230.00 | 1.85 | 4.50 | 3.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.22 | -0.53 | 0.06 | -0.18 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 240.00 | 9.80 | 12.20 | 11.00 | % | 0.05 | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.04 | 2/13/2026 4:00:05 PM EST | |||
| 250.00 | 19.40 | 22.20 | 20.80 | % | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 260.00 | 29.30 | 32.20 | 30.75 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 270.00 | 39.40 | 42.20 | 40.80 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 280.00 | 49.40 | 52.20 | 50.80 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 290.00 | 59.40 | 62.20 | 60.80 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 300.00 | 68.70 | 72.20 | 70.45 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |