Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $143.00 as of 12/12/2025 9:00:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.70 | 79.40 | 78.05 | % | 1.20 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 70.00 | 71.70 | 74.40 | 73.05 | % | 1.04 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 75.00 | 66.70 | 69.40 | 68.05 | % | 0.91 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 80.00 | 61.70 | 64.40 | 63.05 | % | 0.79 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 85.00 | 56.60 | 59.40 | 58.00 | % | 0.68 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 90.00 | 51.70 | 54.40 | 53.05 | % | 0.59 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 95.00 | 46.70 | 49.40 | 48.05 | % | 0.51 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 100.00 | 41.60 | 44.40 | 43.00 | 56.50 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 36.40 | 39.50 | 37.95 | % | 0.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 110.00 | 31.60 | 34.50 | 33.05 | % | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 115.00 | 26.90 | 29.50 | 28.20 | 31.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 21.80 | 24.50 | 23.15 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 16.90 | 18.80 | 17.85 | 21.60 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 12.00 | 14.20 | 13.10 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.68 | 0.98 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 7.40 | 9.80 | 8.60 | 8.63 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.59 | 0.91 | 0.03 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 3.90 | 4.50 | 4.20 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.28 | 0.71 | 0.06 | -0.15 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 1.20 | 1.65 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.26 | 0.37 | 0.07 | -0.14 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 0.25 | 0.12 | 0.03 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.33 | 0.02 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.49 | -0.02 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 0.10 | 0.60 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,239 | 0.33 | -0.09 | 0.03 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 0.95 | 1.30 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.29 | -0.29 | 0.06 | -0.15 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 3.20 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1,988 | 0.27 | -0.63 | 0.07 | -0.14 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 6.20 | 8.10 | 7.15 | 8.78 | 0.00 | 0.00% | 0.05 | 0 | 426 | 0.41 | -0.88 | 0.03 | -0.07 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 11.30 | 13.00 | 12.15 | 12.64 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.98 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 15.60 | 18.40 | 17.00 | 14.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 20.70 | 23.30 | 22.00 | 14.64 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 25.70 | 28.30 | 27.00 | 19.58 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 30.70 | 33.30 | 32.00 | 19.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 35.70 | 38.30 | 37.00 | 22.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 40.70 | 43.40 | 42.05 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 190.00 | 45.70 | 48.40 | 47.05 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 195.00 | 50.70 | 53.40 | 52.05 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |