Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $140.11 as of 10/10/2025 2:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 75.90 | 79.50 | 77.70 | % | 1.30 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 65.00 | 70.90 | 74.50 | 72.70 | % | 1.12 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 70.00 | 66.00 | 69.40 | 67.70 | % | 0.97 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 75.00 | 61.00 | 64.40 | 62.70 | % | 0.84 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 80.00 | 56.00 | 59.40 | 57.70 | 32.78 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:59:02 PM EST |
| 85.00 | 51.00 | 54.40 | 52.70 | % | 0.62 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 90.00 | 46.00 | 49.40 | 47.70 | % | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 95.00 | 40.90 | 44.40 | 42.65 | % | 0.45 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 100.00 | 36.10 | 39.40 | 37.75 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 105.00 | 31.00 | 34.40 | 32.70 | % | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 110.00 | 25.90 | 29.20 | 27.55 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.40 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/10/2025 1:59:02 PM EST |
| 115.00 | 20.90 | 24.50 | 22.70 | 26.50 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.27 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 120.00 | 16.00 | 19.50 | 17.75 | 19.68 | 0.00 | 0.00% | 0.15 | 0 | 130 | 1.06 | 0.98 | 0.00 | -0.04 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 125.00 | 11.30 | 14.70 | 13.00 | 14.75 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.88 | 0.94 | 0.01 | -0.09 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 130.00 | 7.10 | 9.90 | 8.50 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 2,354 | 0.69 | 0.82 | 0.03 | -0.19 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 135.00 | 2.60 | 6.10 | 4.35 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 575 | 0.61 | 0.65 | 0.04 | -0.23 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 140.00 | 1.80 | 2.40 | 2.10 | 1.87 | -0.83 | -30.75% | 0.02 | 18 | 360 | 0.40 | 0.40 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 145.00 | 0.45 | 0.90 | 0.68 | 0.96 | -0.04 | -4.00% | 0.00 | 1 | 109 | 0.38 | 0.18 | 0.03 | -0.13 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 150.00 | 0.05 | 1.40 | 0.73 | 0.20 | -0.10 | -33.34% | 0.00 | 8 | 160 | 0.49 | 0.06 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.02 | 0.00 | -0.02 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.24 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.72 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.24 | +0.09 | +60.00% | 0.00 | 1 | 56 | 0.80 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.10 | -0.02 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.94 | -0.06 | 0.01 | -0.09 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 130.00 | 0.20 | 1.25 | 0.73 | 0.76 | +0.34 | +80.96% | 0.01 | 3 | 136 | 0.42 | -0.18 | 0.03 | -0.19 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 135.00 | 0.90 | 2.05 | 1.48 | 1.89 | +0.68 | +56.20% | 0.01 | 8 | 225 | 0.38 | -0.35 | 0.04 | -0.23 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 140.00 | 2.75 | 6.10 | 4.43 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.41 | -0.60 | 0.05 | -0.21 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 145.00 | 6.60 | 9.70 | 8.15 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.82 | 0.03 | -0.13 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 150.00 | 11.30 | 14.60 | 12.95 | % | 0.09 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.06 | 10/10/2025 1:59:02 PM EST | |||
| 155.00 | 16.30 | 19.20 | 17.75 | % | 0.11 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 10/10/2025 1:59:02 PM EST | |||
| 160.00 | 21.20 | 24.30 | 22.75 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 165.00 | 25.90 | 29.40 | 27.65 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 170.00 | 30.70 | 33.80 | 32.25 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 175.00 | 36.20 | 39.40 | 37.80 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 180.00 | 41.20 | 44.20 | 42.70 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST |