Options Chain for AMETEK INC COM (AME) - $233.51 as of 2/20/2026 7:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 136.70 | 139.80 | 138.25 | 136.85 | -1.65 | -1.20% | 1.46 | 1 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 131.80 | 135.20 | 133.50 | % | 1.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 126.70 | 130.70 | 128.70 | % | 1.23 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 121.80 | 125.80 | 123.80 | % | 1.13 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 116.80 | 120.90 | 118.85 | % | 1.03 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 111.80 | 115.90 | 113.85 | 67.90 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 106.80 | 110.80 | 108.80 | 64.70 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 101.80 | 105.90 | 103.85 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 135.00 | 96.80 | 100.90 | 98.85 | 54.70 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 91.80 | 95.10 | 93.45 | 75.00 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 86.80 | 90.40 | 88.60 | 44.10 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 81.90 | 85.50 | 83.70 | 81.97 | +43.27 | +111.81% | 0.56 | 5 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 76.90 | 80.30 | 78.60 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 71.90 | 75.30 | 73.60 | 71.98 | +33.78 | +88.43% | 0.46 | 5 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 66.90 | 70.40 | 68.65 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 62.00 | 65.80 | 63.90 | 40.25 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 57.00 | 61.00 | 59.00 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 52.00 | 56.10 | 54.05 | 41.20 | 0.00 | 0.00% | 0.30 | 0 | 177 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 47.10 | 51.00 | 49.05 | 43.80 | 0.00 | 0.00% | 0.27 | 0 | 147 | 0.71 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 42.20 | 45.70 | 43.95 | 25.63 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.65 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 37.30 | 40.30 | 38.80 | 37.30 | 0.00 | 0.00% | 0.20 | 0 | 127 | 0.55 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 32.60 | 35.30 | 33.95 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 163 | 0.49 | 0.97 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 23.50 | 25.30 | 24.40 | 22.88 | -0.91 | -3.83% | 0.12 | 5 | 179 | 0.24 | 0.90 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 14.60 | 16.50 | 15.55 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.25 | 0.81 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 6.30 | 9.00 | 7.65 | 7.58 | -0.12 | -1.56% | 0.03 | 3 | 1,046 | 0.21 | 0.62 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 2.30 | 3.50 | 2.90 | 2.74 | -0.93 | -25.35% | 0.01 | 187 | 629 | 0.21 | 0.34 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 0.35 | 1.65 | 1.00 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.21 | 0.14 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | 0.04 | 0.01 | -0.02 | 1/8/2026 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.15 | -1.10 | -88.00% | 0.00 | 2 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.56 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.60 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 0.05 | 1.85 | 0.95 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.37 | -0.03 | 0.00 | -0.03 | 2/2/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 0.20 | 1.10 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.27 | -0.10 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 1.25 | 2.20 | 1.73 | 1.75 | -0.22 | -11.17% | 0.01 | 4 | 85 | 0.26 | -0.19 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 3.40 | 5.70 | 4.55 | 4.61 | -0.19 | -3.96% | 0.02 | 26 | 625 | 0.25 | -0.38 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 8.70 | 9.80 | 9.25 | 8.63 | -0.35 | -3.90% | 0.04 | 14 | 16 | 0.22 | -0.66 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 15.80 | 18.80 | 17.30 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | -0.86 | 0.02 | -0.06 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 25.60 | 28.60 | 27.10 | % | 0.10 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 2/20/2026 4:00:07 PM EST |