Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $123.28 as of 7/11/2025 8:00:08 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 | 66.50 | 70.40 | 68.45 | % | 1.24 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 61.30 | 65.40 | 63.35 | % | 1.06 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 56.40 | 60.40 | 58.40 | % | 0.90 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 51.30 | 55.40 | 53.35 | 37.00 | 0.00 | 0.00% | 0.76 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 46.40 | 50.40 | 48.40 | % | 0.65 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 41.40 | 45.40 | 43.40 | % | 0.54 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 36.60 | 40.40 | 38.50 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 32.10 | 35.50 | 33.80 | 16.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 26.40 | 29.90 | 28.15 | 21.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 21.60 | 24.40 | 23.00 | 12.85 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 16.70 | 19.20 | 17.95 | 8.85 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.96 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 12.40 | 14.50 | 13.45 | 13.30 | -2.05 | -13.36% | 0.12 | 3 | 271 | 0.83 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 7.50 | 10.50 | 9.00 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 220 | 0.80 | 0.92 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 3.40 | 5.00 | 4.20 | 3.96 | -1.74 | -30.53% | 0.04 | 12 | 2,012 | 0.45 | 0.74 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 125.00 | 1.05 | 1.40 | 1.23 | 1.24 | -0.71 | -36.41% | 0.01 | 5 | 480 | 0.28 | 0.39 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 123 | 0.27 | 0.10 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.15 | +750.00% | 0.00 | 1 | 231 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.85 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.37 | -0.08 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.10 | -12.50% | 0.01 | 9 | 358 | 0.29 | -0.26 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 125.00 | 2.50 | 3.40 | 2.95 | 3.00 | +1.00 | +50.00% | 0.02 | 1 | 21 | 0.30 | -0.61 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 130.00 | 4.70 | 8.80 | 6.75 | % | 0.05 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 10.00 | 13.60 | 11.80 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | -0.99 | 0.01 | -0.01 | 6/18/2025 | 7/11/2025 3:59:55 PM EST |
| 140.00 | 14.70 | 18.60 | 16.65 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 20.90 | 23.50 | 22.20 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 25.00 | 28.30 | 26.65 | 37.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:55 PM EST |
| 155.00 | 29.60 | 33.60 | 31.60 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 34.60 | 38.60 | 36.60 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 39.60 | 43.60 | 41.60 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 170.00 | 44.60 | 48.60 | 46.60 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |