Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $144.40 as of 11/19/2025 8:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 87.80 | 91.50 | 89.65 | 89.80 | 0.00 | 0.00% | 1.63 | 0 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:49 PM EST |
| 60.00 | 82.40 | 86.60 | 84.50 | 84.82 | 0.00 | 0.00% | 1.41 | 0 | 1 | 7.98 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:49 PM EST |
| 65.00 | 78.00 | 81.50 | 79.75 | % | 1.23 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 70.00 | 72.40 | 76.50 | 74.45 | % | 1.06 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 75.00 | 67.50 | 71.60 | 69.55 | % | 0.93 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 80.00 | 62.90 | 66.40 | 64.65 | % | 0.81 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 85.00 | 57.90 | 61.60 | 59.75 | % | 0.70 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 90.00 | 52.50 | 56.60 | 54.55 | % | 0.61 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 95.00 | 47.50 | 51.60 | 49.55 | % | 0.52 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 100.00 | 42.70 | 46.60 | 44.65 | 37.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:49 PM EST |
| 105.00 | 38.10 | 41.20 | 39.65 | 19.70 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.40 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/19/2025 3:59:49 PM EST |
| 110.00 | 33.20 | 36.20 | 34.70 | 14.53 | 0.00 | 0.00% | 0.32 | 0 | 16 | 3.02 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 3:59:49 PM EST |
| 115.00 | 28.50 | 31.20 | 29.85 | 26.05 | 0.00 | 0.00% | 0.26 | 0 | 51 | 2.64 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:49 PM EST |
| 120.00 | 23.10 | 25.70 | 24.40 | 25.78 | 0.00 | 0.00% | 0.20 | 0 | 122 | 2.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 125.00 | 18.20 | 20.80 | 19.50 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 196 | 1.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:49 PM EST |
| 130.00 | 13.20 | 15.80 | 14.50 | 13.61 | 0.00 | 0.00% | 0.11 | 0 | 208 | 1.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 135.00 | 8.10 | 11.30 | 9.70 | 9.50 | +0.60 | +6.75% | 0.07 | 3 | 373 | 1.22 | 0.98 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 140.00 | 3.90 | 5.90 | 4.90 | 4.46 | 0.00 | 0.00% | 0.04 | 0 | 388 | 0.71 | 0.81 | 0.05 | -0.30 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 145.00 | 0.90 | 2.45 | 1.68 | 1.70 | +0.26 | +18.06% | 0.01 | 12 | 1,461 | 0.45 | 0.46 | 0.09 | -0.44 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 150.00 | 0.20 | 1.00 | 0.60 | 0.47 | +0.08 | +20.52% | 0.00 | 16 | 1,287 | 0.54 | 0.12 | 0.05 | -0.23 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 647 | 0.83 | 0.01 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 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 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.38 | +0.34 | +850.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 82 | 5.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.87 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.56 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.91 | -0.02 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.44 | -0.16 | -26.67% | 0.00 | 2 | 705 | 0.49 | -0.19 | 0.05 | -0.30 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 145.00 | 1.00 | 3.20 | 2.10 | 2.12 | -0.05 | -2.31% | 0.01 | 1 | 580 | 0.42 | -0.54 | 0.09 | -0.44 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 150.00 | 4.50 | 6.90 | 5.70 | 6.25 | 0.00 | 0.00% | 0.04 | 3 | 21 | 0.84 | -0.88 | 0.05 | -0.23 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 155.00 | 9.20 | 11.50 | 10.35 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.04 | -0.99 | 0.01 | -0.02 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 160.00 | 13.90 | 17.00 | 15.45 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 165.00 | 18.90 | 22.00 | 20.45 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 170.00 | 23.90 | 27.00 | 25.45 | % | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 175.00 | 28.90 | 32.00 | 30.45 | % | 0.17 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST |