Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $138.39 as of 12/26/2025 7:30:40 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 | 76.60 | 80.50 | 78.55 | % | 1.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 71.50 | 75.60 | 73.55 | % | 1.13 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 66.60 | 70.50 | 68.55 | 45.20 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 61.60 | 65.60 | 63.60 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 56.70 | 60.80 | 58.75 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 85.00 | 51.80 | 55.80 | 53.80 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 90.00 | 46.70 | 50.70 | 48.70 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 95.00 | 41.90 | 45.80 | 43.85 | 49.90 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 36.90 | 40.90 | 38.90 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 105.00 | 32.10 | 35.70 | 33.90 | 42.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 27.50 | 30.40 | 28.95 | 37.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.01 | 10/31/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 22.30 | 25.60 | 23.95 | 23.05 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.47 | 0.95 | 0.01 | -0.02 | 10/1/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 18.20 | 20.60 | 19.40 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.39 | 0.91 | 0.01 | -0.03 | 9/2/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 13.80 | 16.20 | 15.00 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.35 | 0.84 | 0.02 | -0.04 | 11/19/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 10.10 | 11.70 | 10.90 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.25 | 0.75 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 7.40 | 8.30 | 7.85 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.27 | 0.63 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 4.70 | 5.20 | 4.95 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.25 | 0.49 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 2.20 | 3.50 | 2.85 | 2.95 | -0.25 | -7.82% | 0.02 | 18 | 172 | 0.24 | 0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 0.25 | 2.05 | 1.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.20 | 0.20 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 0.15 | 1.40 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.22 | 0.10 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.23 | 0.05 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.02 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.36 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 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 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.37 | -0.05 | 0.01 | -0.02 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.50 | 1.20 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.31 | -0.09 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 1.15 | 1.60 | 1.38 | 1.35 | -0.09 | -6.25% | 0.01 | 3 | 184 | 0.29 | -0.16 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 2.00 | 2.70 | 2.35 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.27 | -0.25 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 3.50 | 4.10 | 3.80 | 4.10 | 0.00 | 0.00% | 0.03 | 1 | 99 | 0.26 | -0.37 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 5.60 | 6.50 | 6.05 | 6.00 | -0.30 | -4.77% | 0.04 | 40 | 127 | 0.25 | -0.51 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 7.00 | 9.90 | 8.45 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.21 | -0.67 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 10.80 | 14.30 | 12.55 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.33 | -0.80 | 0.02 | -0.03 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 16.20 | 18.60 | 17.40 | 12.12 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.36 | -0.90 | 0.02 | -0.02 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 20.60 | 23.60 | 22.10 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.41 | -0.95 | 0.01 | -0.01 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 24.70 | 28.70 | 26.70 | % | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 170.00 | 29.70 | 33.60 | 31.65 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 175.00 | 34.70 | 38.60 | 36.65 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 180.00 | 39.70 | 43.70 | 41.70 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 185.00 | 44.70 | 48.70 | 46.70 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 49.70 | 53.70 | 51.70 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 195.00 | 54.70 | 58.70 | 56.70 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 200.00 | 59.70 | 63.70 | 61.70 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 210.00 | 69.80 | 73.60 | 71.70 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 220.00 | 79.80 | 83.60 | 81.70 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |