Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $117.00 as of 8/22/2025 7:40:13 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 | 59.80 | 63.80 | 61.80 | % | 1.03 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 54.90 | 58.80 | 56.85 | % | 0.87 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 50.10 | 53.70 | 51.90 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 45.80 | 48.20 | 47.00 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 41.20 | 43.50 | 42.35 | 32.78 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 35.20 | 38.30 | 36.75 | % | 0.43 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 31.30 | 33.40 | 32.35 | % | 0.36 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 26.30 | 28.50 | 27.40 | % | 0.29 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 21.80 | 23.90 | 22.85 | % | 0.23 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 17.50 | 20.00 | 18.75 | % | 0.18 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 12.90 | 14.70 | 13.80 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.34 | 0.78 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 9.70 | 10.80 | 10.25 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.33 | 0.69 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 7.00 | 8.50 | 7.75 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.35 | 0.58 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 4.50 | 4.70 | 4.60 | 4.40 | +0.80 | +22.23% | 0.04 | 1 | 163 | 0.30 | 0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 2.65 | 3.70 | 3.18 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 923 | 0.32 | 0.32 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 1.40 | 1.85 | 1.63 | 1.40 | +0.28 | +25.00% | 0.01 | 1 | 40 | 0.29 | 0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.75 | +0.05 | +7.15% | 0.00 | 1 | 9 | 0.23 | 0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 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 | 1.41 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 1.40 | 0.73 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.37 | -40.22% | 0.01 | 6 | 151 | 0.37 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.90 | 1.65 | 1.28 | 1.05 | -0.70 | -40.00% | 0.01 | 5 | 95 | 0.36 | -0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 1.80 | 2.40 | 2.10 | 1.84 | -1.06 | -36.56% | 0.02 | 10 | 114 | 0.35 | -0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 3.10 | 3.40 | 3.25 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.33 | -0.31 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 4.90 | 5.20 | 5.05 | 4.90 | -1.70 | -25.76% | 0.04 | 9 | 36 | 0.32 | -0.42 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 7.40 | 7.70 | 7.55 | 7.40 | -2.10 | -22.11% | 0.06 | 40 | 7 | 0.32 | -0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 10.00 | 11.30 | 10.65 | 18.22 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.68 | 0.03 | -0.05 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 13.00 | 16.30 | 14.65 | % | 0.11 | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 17.70 | 19.50 | 18.60 | % | 0.13 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 22.30 | 24.90 | 23.60 | % | 0.16 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 26.60 | 30.00 | 28.30 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 32.00 | 34.70 | 33.35 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 37.20 | 39.80 | 38.50 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 41.70 | 44.80 | 43.25 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 47.00 | 49.80 | 48.40 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 52.20 | 54.80 | 53.50 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 57.10 | 59.80 | 58.45 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |