Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $125.81 as of 2/13/2026 7:20:39 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 | 63.60 | 67.80 | 65.70 | % | 1.09 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 65.00 | 58.60 | 62.80 | 60.70 | % | 0.93 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 70.00 | 53.60 | 57.80 | 55.70 | 45.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 3:59:31 PM EST |
| 75.00 | 48.60 | 52.80 | 50.70 | % | 0.68 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 80.00 | 43.60 | 47.80 | 45.70 | % | 0.57 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 85.00 | 38.60 | 42.80 | 40.70 | % | 0.48 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 90.00 | 33.60 | 37.40 | 35.50 | % | 0.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 95.00 | 28.60 | 32.40 | 30.50 | 49.90 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:31 PM EST |
| 100.00 | 24.50 | 26.60 | 25.55 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 105.00 | 19.50 | 21.60 | 20.55 | 42.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:31 PM EST |
| 110.00 | 14.60 | 16.70 | 15.65 | 37.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:31 PM EST |
| 115.00 | 10.20 | 11.70 | 10.95 | 23.05 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.71 | 0.98 | 0.01 | -0.02 | 10/1/2025 | 2/13/2026 3:59:31 PM EST |
| 120.00 | 5.60 | 7.10 | 6.35 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.84 | 0.04 | -0.10 | 9/2/2025 | 2/13/2026 3:59:31 PM EST |
| 125.00 | 1.80 | 2.85 | 2.33 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.56 | 0.07 | -0.15 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 130.00 | 0.30 | 0.75 | 0.53 | 0.70 | -0.20 | -22.23% | 0.00 | 2 | 35 | 0.28 | 0.21 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.04 | +11.12% | 0.00 | 5 | 231 | 0.48 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 991 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 325 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 242 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 16 | 120 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 1.08 | +1.06 | +5,300.00% | 0.00 | 9 | 1,540 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:31 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:31 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:31 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:31 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:31 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:31 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:31 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/13/2026 3:59:31 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:31 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:31 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 151 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.50 | -90.91% | 0.00 | 4 | 74 | 0.54 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 120.00 | 0.20 | 0.85 | 0.53 | 0.49 | -0.77 | -61.12% | 0.00 | 2 | 82 | 0.34 | -0.16 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 125.00 | 1.60 | 2.35 | 1.98 | 2.13 | -0.17 | -7.40% | 0.02 | 2 | 807 | 0.33 | -0.44 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 130.00 | 4.20 | 5.70 | 4.95 | 4.00 | -4.76 | -54.34% | 0.04 | 1 | 815 | 0.41 | -0.79 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 135.00 | 9.10 | 9.70 | 9.40 | 9.49 | -0.51 | -5.10% | 0.07 | 8 | 535 | 0.38 | -0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 140.00 | 13.20 | 15.60 | 14.40 | 16.21 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.76 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 145.00 | 18.40 | 20.10 | 19.25 | 17.40 | -1.40 | -7.45% | 0.13 | 6 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 150.00 | 23.20 | 25.80 | 24.50 | 22.40 | -0.60 | -2.61% | 0.16 | 20 | 6 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 155.00 | 27.60 | 31.40 | 29.50 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:31 PM EST |
| 160.00 | 32.60 | 36.40 | 34.50 | 32.40 | -4.60 | -12.44% | 0.22 | 26 | 40 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 165.00 | 37.60 | 41.40 | 39.50 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 170.00 | 42.20 | 46.30 | 44.25 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 175.00 | 47.20 | 51.40 | 49.30 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 180.00 | 52.20 | 56.30 | 54.25 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 185.00 | 57.20 | 61.40 | 59.30 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 190.00 | 62.20 | 66.40 | 64.30 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 195.00 | 67.20 | 71.30 | 69.25 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 200.00 | 72.20 | 76.40 | 74.30 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 210.00 | 82.20 | 86.40 | 84.30 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 220.00 | 92.20 | 96.40 | 94.30 | % | 0.43 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST |