Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $126.72 as of 9/18/2025 11:50:51 AM 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 | 71.50 | 74.00 | 72.75 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 60.00 | 66.10 | 69.00 | 67.55 | % | 1.13 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 65.00 | 61.10 | 64.00 | 62.55 | % | 0.96 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 70.00 | 56.10 | 59.00 | 57.55 | 37.00 | 0.00 | 0.00% | 0.82 | 0 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:53 AM EST |
| 75.00 | 51.20 | 54.00 | 52.60 | % | 0.70 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 80.00 | 46.10 | 48.90 | 47.50 | 38.90 | 0.00 | 0.00% | 0.59 | 0 | 20 | 6.03 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:53 AM EST |
| 85.00 | 41.30 | 44.00 | 42.65 | 33.49 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/18/2025 9:58:53 AM EST |
| 90.00 | 36.20 | 39.00 | 37.60 | 34.69 | 0.00 | 0.00% | 0.42 | 0 | 61 | 4.87 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:53 AM EST |
| 95.00 | 31.10 | 33.80 | 32.45 | 29.80 | 0.00 | 0.00% | 0.34 | 0 | 7 | 4.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:53 AM EST |
| 100.00 | 26.20 | 29.00 | 27.60 | 24.80 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:53 AM EST |
| 105.00 | 22.40 | 24.00 | 23.20 | 21.70 | 0.00 | 0.00% | 0.22 | 0 | 38 | 3.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 110.00 | 17.60 | 18.50 | 18.05 | 16.70 | 0.00 | 0.00% | 0.16 | 0 | 213 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 115.00 | 12.40 | 14.10 | 13.25 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 457 | 1.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 120.00 | 7.50 | 8.20 | 7.85 | 8.00 | -0.94 | -10.52% | 0.07 | 2 | 1,058 | 1.19 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 125.00 | 2.75 | 3.40 | 3.08 | 3.20 | +0.60 | +23.08% | 0.02 | 5 | 545 | 0.36 | 0.76 | 0.09 | -0.39 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 130.00 | 0.15 | 0.55 | 0.35 | 0.40 | +0.03 | +8.11% | 0.00 | 5 | 965 | 0.33 | 0.16 | 0.09 | -0.28 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.28 | -70.00% | 0.00 | 20 | 377 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 181 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 2.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/18/2025 9:58:53 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.21 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 9:58:53 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:58:53 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.42 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/18/2025 9:58:53 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 856 | 2.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:53 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/18/2025 9:58:53 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/18/2025 9:58:53 AM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 9/18/2025 9:58:53 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/18/2025 9:58:53 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:53 AM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/18/2025 9:58:53 AM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/18/2025 9:58:53 AM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:53 AM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 5.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:58:53 AM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 4.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:53 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:53 AM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 773 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 966 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.09 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 281 | 0.44 | -0.24 | 0.09 | -0.39 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 130.00 | 2.05 | 2.55 | 2.30 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.46 | -0.84 | 0.09 | -0.28 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 135.00 | 6.10 | 8.90 | 7.50 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.33 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 9/18/2025 9:58:53 AM EST |
| 140.00 | 10.90 | 13.90 | 12.40 | 23.49 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/18/2025 9:58:53 AM EST |
| 145.00 | 15.80 | 19.00 | 17.40 | 20.73 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:53 AM EST |
| 150.00 | 21.10 | 23.50 | 22.30 | 23.96 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:53 AM EST |
| 155.00 | 26.20 | 28.60 | 27.40 | 34.24 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/18/2025 9:58:53 AM EST |
| 160.00 | 30.80 | 33.70 | 32.25 | 33.99 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:53 AM EST |
| 165.00 | 35.90 | 38.90 | 37.40 | % | 0.23 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 170.00 | 41.40 | 43.80 | 42.60 | % | 0.25 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 175.00 | 46.20 | 48.90 | 47.55 | % | 0.27 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 180.00 | 51.20 | 53.80 | 52.50 | % | 0.29 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 185.00 | 56.20 | 58.80 | 57.50 | % | 0.31 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 190.00 | 60.90 | 63.50 | 62.20 | % | 0.33 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 195.00 | 66.20 | 68.80 | 67.50 | % | 0.35 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 200.00 | 71.20 | 73.90 | 72.55 | % | 0.36 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 210.00 | 81.20 | 83.90 | 82.55 | % | 0.39 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 220.00 | 91.20 | 93.60 | 92.40 | % | 0.42 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST |