Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $119.54 as of 7/29/2025 3:00:09 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 | 63.90 | 67.10 | 65.50 | % | 1.19 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 58.90 | 62.00 | 60.45 | % | 1.01 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 65.00 | 54.00 | 57.20 | 55.60 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 70.00 | 49.00 | 52.00 | 50.50 | 37.00 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 44.20 | 46.70 | 45.45 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 39.30 | 41.80 | 40.55 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 85.00 | 34.20 | 37.10 | 35.65 | 33.49 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 30.10 | 31.90 | 31.00 | 28.30 | 0.00 | 0.00% | 0.34 | 0 | 62 | 0.68 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 24.60 | 26.30 | 25.45 | 22.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.51 | 0.97 | 0.00 | -0.02 | 5/29/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 20.20 | 21.90 | 21.05 | 17.60 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.49 | 0.93 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 15.60 | 17.80 | 16.70 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.34 | 0.87 | 0.01 | -0.04 | 6/23/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 12.50 | 13.10 | 12.80 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 173 | 0.33 | 0.78 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 9.00 | 9.30 | 9.15 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.32 | 0.67 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 6.00 | 6.30 | 6.15 | 6.00 | -0.50 | -7.70% | 0.05 | 2 | 156 | 0.32 | 0.54 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 3.60 | 4.00 | 3.80 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 614 | 0.31 | 0.40 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 2.05 | 2.25 | 2.15 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 446 | 0.30 | 0.27 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 135.00 | 1.10 | 1.35 | 1.23 | 1.15 | -0.18 | -13.54% | 0.01 | 3 | 88 | 0.30 | 0.17 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 140.00 | 0.50 | 0.75 | 0.63 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.30 | 0.10 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 145.00 | 0.20 | 0.75 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.32 | 0.06 | 0.01 | -0.02 | 7/10/2025 | 7/29/2025 1:58:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.41 | 0.03 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 1:58:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.46 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.54 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:58:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.65 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:58:52 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 1:58:52 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 136 | 0.37 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.36 | -0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.05 | -4.35% | 0.01 | 5 | 192 | 0.35 | -0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 1.75 | 2.15 | 1.95 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 542 | 0.34 | -0.22 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.11 | +3.35% | 0.03 | 1 | 181 | 0.33 | -0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 5.30 | 5.60 | 5.45 | 5.40 | -0.55 | -9.25% | 0.05 | 6 | 347 | 0.32 | -0.46 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 8.00 | 8.30 | 8.15 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.31 | -0.60 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 11.40 | 12.00 | 11.70 | 11.51 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.31 | -0.73 | 0.02 | -0.05 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 135.00 | 15.10 | 16.80 | 15.95 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.37 | -0.83 | 0.02 | -0.04 | 3/18/2025 | 7/29/2025 1:58:52 PM EST |
| 140.00 | 19.20 | 21.30 | 20.25 | 23.49 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.39 | -0.90 | 0.01 | -0.02 | 3/28/2025 | 7/29/2025 1:58:52 PM EST |
| 145.00 | 24.40 | 26.80 | 25.60 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.50 | -0.94 | 0.01 | -0.02 | 2/11/2025 | 7/29/2025 1:58:52 PM EST |
| 150.00 | 28.80 | 31.80 | 30.30 | 32.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.97 | 0.00 | -0.01 | 3/21/2025 | 7/29/2025 1:58:52 PM EST |
| 155.00 | 33.90 | 36.80 | 35.35 | 34.24 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.60 | -0.99 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 160.00 | 38.70 | 41.70 | 40.20 | 39.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 165.00 | 43.80 | 46.70 | 45.25 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 170.00 | 48.80 | 51.60 | 50.20 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 175.00 | 54.30 | 56.80 | 55.55 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 180.00 | 58.60 | 61.70 | 60.15 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 185.00 | 63.80 | 66.50 | 65.15 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 190.00 | 68.60 | 71.70 | 70.15 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 195.00 | 74.00 | 76.70 | 75.35 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 200.00 | 79.00 | 81.80 | 80.40 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 210.00 | 89.20 | 91.70 | 90.45 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 220.00 | 99.20 | 101.80 | 100.50 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |