Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $151.25 as of 11/21/2025 8:20:09 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 | 94.60 | 98.70 | 96.65 | % | 1.76 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 60.00 | 89.60 | 93.70 | 91.65 | % | 1.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 65.00 | 84.70 | 88.80 | 86.75 | 66.50 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 11/21/2025 3:59:47 PM EST |
| 70.00 | 79.70 | 83.80 | 81.75 | % | 1.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 75.00 | 74.70 | 78.80 | 76.75 | 65.00 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 11/21/2025 3:59:47 PM EST |
| 80.00 | 69.60 | 73.90 | 71.75 | 36.45 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/21/2025 3:59:47 PM EST |
| 85.00 | 65.00 | 68.90 | 66.95 | 28.27 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 11/21/2025 3:59:47 PM EST |
| 90.00 | 60.10 | 64.00 | 62.05 | 32.80 | 0.00 | 0.00% | 0.69 | 0 | 95 | 1.05 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 11/21/2025 3:59:47 PM EST |
| 95.00 | 55.20 | 59.00 | 57.10 | 28.37 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.88 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 11/21/2025 3:59:47 PM EST |
| 100.00 | 50.10 | 54.10 | 52.10 | 28.33 | 0.00 | 0.00% | 0.52 | 0 | 18 | 0.81 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 11/21/2025 3:59:47 PM EST |
| 105.00 | 45.40 | 48.00 | 46.70 | 20.38 | 0.00 | 0.00% | 0.44 | 0 | 68 | 0.66 | 0.98 | 0.00 | -0.02 | 9/25/2025 | 11/21/2025 3:59:47 PM EST |
| 110.00 | 40.60 | 43.90 | 42.25 | 22.87 | 0.00 | 0.00% | 0.38 | 0 | 72 | 0.69 | 0.96 | 0.00 | -0.03 | 9/5/2025 | 11/21/2025 3:59:47 PM EST |
| 115.00 | 35.80 | 38.60 | 37.20 | 31.78 | 0.00 | 0.00% | 0.32 | 0 | 139 | 0.59 | 0.95 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 120.00 | 31.10 | 34.70 | 32.90 | 32.37 | +9.67 | +42.60% | 0.27 | 5 | 218 | 0.61 | 0.93 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 125.00 | 26.50 | 29.40 | 27.95 | 24.80 | 0.00 | 0.00% | 0.22 | 0 | 175 | 0.51 | 0.89 | 0.01 | -0.05 | 10/28/2025 | 11/21/2025 3:59:47 PM EST |
| 130.00 | 21.90 | 24.60 | 23.25 | 16.76 | 0.00 | 0.00% | 0.18 | 0 | 197 | 0.45 | 0.86 | 0.01 | -0.05 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 135.00 | 19.30 | 20.30 | 19.80 | 18.79 | 0.00 | 0.00% | 0.15 | 0 | 160 | 0.40 | 0.81 | 0.01 | -0.06 | 11/12/2025 | 11/21/2025 3:59:47 PM EST |
| 140.00 | 14.10 | 17.60 | 15.85 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 215 | 0.38 | 0.74 | 0.02 | -0.07 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 145.00 | 11.60 | 12.90 | 12.25 | 11.90 | +3.80 | +46.92% | 0.08 | 3 | 347 | 0.36 | 0.66 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 150.00 | 8.50 | 9.50 | 9.00 | 8.91 | +3.28 | +58.26% | 0.06 | 19 | 183 | 0.34 | 0.56 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 155.00 | 6.10 | 7.10 | 6.60 | 6.61 | +2.51 | +61.22% | 0.04 | 9 | 237 | 0.34 | 0.46 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 160.00 | 4.30 | 5.50 | 4.90 | 4.70 | +2.01 | +74.73% | 0.03 | 8 | 91 | 0.34 | 0.36 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 165.00 | 2.65 | 3.20 | 2.93 | 3.00 | +1.15 | +62.17% | 0.02 | 192 | 116 | 0.31 | 0.27 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 170.00 | 1.65 | 2.30 | 1.98 | 2.05 | +0.75 | +57.70% | 0.01 | 27 | 335 | 0.31 | 0.18 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 175.00 | 1.10 | 2.10 | 1.60 | 1.05 | +0.35 | +50.00% | 0.01 | 1 | 289 | 0.34 | 0.12 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 180.00 | 0.05 | 1.00 | 0.53 | 1.00 | +0.35 | +53.85% | 0.00 | 1 | 313 | 0.26 | 0.05 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 185.00 | 0.30 | 2.40 | 1.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.04 | 0.01 | -0.01 | 10/8/2025 | 11/21/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | 0.03 | 0.00 | -0.01 | 4/14/2025 | 11/21/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.01 | 0.00 | -0.01 | 9/25/2025 | 11/21/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 11/21/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/21/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:47 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 713 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 506 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 998 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.85 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.74 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 11/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.67 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 11/21/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.61 | -0.02 | 0.00 | -0.02 | 10/9/2025 | 11/21/2025 3:59:47 PM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.48 | -0.04 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 115.00 | 0.15 | 2.10 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.49 | -0.05 | 0.00 | -0.03 | 10/29/2025 | 11/21/2025 3:59:47 PM EST |
| 120.00 | 0.25 | 3.30 | 1.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.49 | -0.07 | 0.01 | -0.04 | 11/17/2025 | 11/21/2025 3:59:47 PM EST |
| 125.00 | 0.85 | 1.40 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.40 | -0.11 | 0.01 | -0.05 | 11/18/2025 | 11/21/2025 3:59:47 PM EST |
| 130.00 | 1.30 | 2.30 | 1.80 | 1.70 | -0.90 | -34.62% | 0.01 | 1 | 351 | 0.40 | -0.14 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 135.00 | 1.95 | 2.80 | 2.38 | 2.35 | -1.35 | -36.49% | 0.02 | 4 | 170 | 0.37 | -0.19 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 140.00 | 3.00 | 4.00 | 3.50 | 3.40 | -0.90 | -20.93% | 0.03 | 8 | 224 | 0.36 | -0.26 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 145.00 | 4.30 | 5.70 | 5.00 | 5.10 | -1.20 | -19.05% | 0.03 | 6 | 88 | 0.35 | -0.34 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 150.00 | 6.50 | 7.60 | 7.05 | 7.05 | -3.25 | -31.56% | 0.05 | 5 | 54 | 0.34 | -0.44 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 155.00 | 8.90 | 10.20 | 9.55 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.54 | 0.02 | -0.07 | 10/7/2025 | 11/21/2025 3:59:47 PM EST |
| 160.00 | 11.80 | 13.20 | 12.50 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.07 | 9/6/2024 | 11/21/2025 3:59:47 PM EST |
| 165.00 | 14.40 | 17.10 | 15.75 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -0.73 | 0.02 | -0.06 | 10/13/2025 | 11/21/2025 3:59:47 PM EST |
| 170.00 | 19.40 | 21.90 | 20.65 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.82 | 0.02 | -0.04 | 10/21/2025 | 11/21/2025 3:59:47 PM EST |
| 175.00 | 23.60 | 26.20 | 24.90 | % | 0.14 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.03 | 11/21/2025 3:59:47 PM EST | |||
| 180.00 | 28.40 | 30.20 | 29.30 | 42.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.02 | 8/16/2024 | 11/21/2025 3:59:47 PM EST |
| 185.00 | 32.30 | 35.50 | 33.90 | % | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 190.00 | 37.00 | 40.40 | 38.70 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 195.00 | 41.50 | 45.60 | 43.55 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST | |||
| 200.00 | 46.50 | 50.50 | 48.50 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 210.00 | 56.50 | 60.50 | 58.50 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 220.00 | 66.50 | 70.50 | 68.50 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:47 PM EST | |||
| 230.00 | 76.50 | 80.50 | 78.50 | 91.03 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/21/2025 3:59:47 PM EST |