Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $147.49 as of 1/7/2026 6:40:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 90.80 | 95.00 | 92.90 | % | 1.69 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 60.00 | 85.80 | 90.00 | 87.90 | % | 1.47 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 65.00 | 80.80 | 85.00 | 82.90 | 66.50 | 0.00 | 0.00% | 1.28 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 75.90 | 79.90 | 77.90 | % | 1.11 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 75.00 | 70.90 | 74.80 | 72.85 | 65.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 1/7/2026 4:00:02 PM EST |
| 80.00 | 65.90 | 70.00 | 67.95 | 36.45 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 1/7/2026 4:00:02 PM EST |
| 85.00 | 60.90 | 65.00 | 62.95 | 28.27 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 1/7/2026 4:00:02 PM EST |
| 90.00 | 55.90 | 59.70 | 57.80 | 51.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 95.00 | 50.80 | 54.90 | 52.85 | 28.37 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 1/7/2026 4:00:02 PM EST |
| 100.00 | 46.00 | 50.00 | 48.00 | 41.90 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.07 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 105.00 | 41.00 | 44.80 | 42.90 | 36.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 110.00 | 35.90 | 38.50 | 37.20 | 37.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 30.90 | 35.00 | 32.95 | 26.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 25.90 | 29.90 | 27.90 | 19.38 | 0.00 | 0.00% | 0.23 | 0 | 84 | 1.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 21.40 | 23.60 | 22.50 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 158 | 0.81 | 0.99 | 0.00 | -0.03 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 130.00 | 16.10 | 18.70 | 17.40 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.68 | 0.97 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 11.20 | 13.90 | 12.55 | 13.80 | +0.13 | +0.96% | 0.09 | 2 | 175 | 0.57 | 0.92 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 7.40 | 9.10 | 8.25 | 8.11 | -1.39 | -14.64% | 0.06 | 161 | 2,030 | 0.44 | 0.83 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 145.00 | 4.50 | 5.00 | 4.75 | 4.70 | -0.31 | -6.19% | 0.03 | 59 | 528 | 0.34 | 0.66 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 1.65 | 2.10 | 1.88 | 1.84 | -0.16 | -8.00% | 0.01 | 722 | 890 | 0.30 | 0.39 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 155.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.07 | -9.73% | 0.00 | 47 | 370 | 0.31 | 0.18 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 16 | 106 | 0.30 | 0.07 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 11 | 246 | 0.36 | 0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 690 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 1/7/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/7/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 1/7/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 713 | 4.11 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 506 | 3.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 998 | 3.49 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 3.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 295 | 2.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.58 | -0.01 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 356 | 0.63 | -0.03 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 135.00 | 0.20 | 0.65 | 0.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.43 | -0.08 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 140.00 | 0.05 | 0.90 | 0.48 | 0.65 | +0.10 | +18.19% | 0.00 | 23 | 231 | 0.36 | -0.17 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 145.00 | 1.45 | 1.95 | 1.70 | 2.01 | +0.21 | +11.67% | 0.01 | 19 | 86 | 0.32 | -0.34 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 150.00 | 3.70 | 4.20 | 3.95 | 3.99 | -0.51 | -11.34% | 0.03 | 1 | 171 | 0.29 | -0.61 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 155.00 | 7.40 | 9.00 | 8.20 | 9.12 | -9.08 | -49.89% | 0.05 | 1 | 51 | 0.36 | -0.82 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 160.00 | 11.20 | 13.60 | 12.40 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.06 | 12/9/2025 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 16.40 | 18.60 | 17.50 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 10/13/2025 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 21.00 | 24.10 | 22.55 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 25.90 | 29.20 | 27.55 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 180.00 | 30.40 | 33.60 | 32.00 | 42.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 1/7/2026 4:00:02 PM EST |
| 185.00 | 35.40 | 38.80 | 37.10 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 190.00 | 40.10 | 43.90 | 42.00 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 195.00 | 45.10 | 49.30 | 47.20 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 200.00 | 50.10 | 54.20 | 52.15 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 210.00 | 60.10 | 64.30 | 62.20 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 220.00 | 70.20 | 74.30 | 72.25 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 230.00 | 80.10 | 84.30 | 82.20 | 91.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 1/7/2026 4:00:02 PM EST |