Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $114.13 as of 8/12/2025 2:00:10 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 | 59.60 | 62.60 | 61.10 | % | 1.11 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 60.00 | 54.60 | 57.60 | 56.10 | % | 0.94 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 65.00 | 49.70 | 52.70 | 51.20 | % | 0.79 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 70.00 | 45.60 | 48.40 | 47.00 | % | 0.67 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 75.00 | 39.80 | 42.80 | 41.30 | 50.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 8/12/2025 12:58:47 PM EST |
| 80.00 | 34.60 | 37.60 | 36.10 | % | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 85.00 | 29.80 | 32.80 | 31.30 | 19.70 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:58:47 PM EST |
| 90.00 | 25.70 | 27.30 | 26.50 | 26.44 | +9.14 | +52.84% | 0.29 | 1 | 27 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 95.00 | 20.90 | 22.20 | 21.55 | 21.61 | +3.61 | +20.06% | 0.23 | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 100.00 | 15.40 | 17.50 | 16.45 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:47 PM EST |
| 105.00 | 10.80 | 12.40 | 11.60 | 15.18 | 0.00 | 0.00% | 0.11 | 0 | 88 | 1.07 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/12/2025 12:58:47 PM EST |
| 110.00 | 6.00 | 7.20 | 6.60 | 6.60 | +1.70 | +34.70% | 0.06 | 1 | 67 | 0.65 | 0.94 | 0.03 | -0.11 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 115.00 | 2.35 | 2.80 | 2.58 | 2.52 | +0.97 | +62.59% | 0.02 | 5 | 638 | 0.37 | 0.67 | 0.09 | -0.26 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 120.00 | 0.30 | 0.60 | 0.45 | 0.37 | +0.09 | +32.15% | 0.00 | 38 | 934 | 0.34 | 0.20 | 0.07 | -0.17 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.07 | +77.78% | 0.00 | 1 | 2,131 | 0.47 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.18 | +360.00% | 0.00 | 2 | 408 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:47 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:47 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:58:47 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:47 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:58:47 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:47 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 7.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/12/2025 12:58:47 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/12/2025 12:58:47 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:47 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 12:58:47 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.09 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/12/2025 12:58:47 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 12:58:47 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 12:58:47 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:58:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:47 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:47 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 221 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 90 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.26 | -0.07 | -21.22% | 0.00 | 2 | 518 | 0.77 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.22 | -46.81% | 0.00 | 4 | 618 | 0.59 | -0.06 | 0.03 | -0.11 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 115.00 | 0.80 | 1.05 | 0.93 | 0.95 | -1.35 | -58.70% | 0.01 | 7 | 314 | 0.38 | -0.33 | 0.09 | -0.26 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 120.00 | 3.60 | 4.30 | 3.95 | 3.74 | -2.20 | -37.04% | 0.03 | 5 | 375 | 0.37 | -0.80 | 0.07 | -0.17 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 125.00 | 7.70 | 9.20 | 8.45 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.62 | -0.98 | 0.01 | -0.02 | 8/1/2025 | 8/12/2025 12:58:47 PM EST |
| 130.00 | 12.70 | 15.00 | 13.85 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:47 PM EST |
| 135.00 | 17.60 | 19.90 | 18.75 | 36.86 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:58:47 PM EST |
| 140.00 | 22.80 | 25.10 | 23.95 | 23.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 12:58:47 PM EST |
| 145.00 | 27.90 | 30.40 | 29.15 | 29.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 12:58:47 PM EST |
| 150.00 | 32.50 | 35.50 | 34.00 | 36.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:58:47 PM EST |
| 155.00 | 37.50 | 40.30 | 38.90 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/12/2025 12:58:47 PM EST |
| 160.00 | 42.60 | 45.40 | 44.00 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 165.00 | 47.40 | 50.40 | 48.90 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 170.00 | 52.40 | 55.40 | 53.90 | % | 0.32 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 175.00 | 57.30 | 60.30 | 58.80 | % | 0.34 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 180.00 | 62.50 | 65.50 | 64.00 | % | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 185.00 | 67.60 | 70.40 | 69.00 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 190.00 | 72.00 | 75.00 | 73.50 | % | 0.39 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 195.00 | 77.50 | 80.50 | 79.00 | % | 0.41 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 200.00 | 82.50 | 85.50 | 84.00 | % | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 210.00 | 92.20 | 95.10 | 93.65 | % | 0.45 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST |