Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $120.35 as of 7/25/2025 1:30:11 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 | 63.40 | 67.20 | 65.30 | % | 1.19 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 60.00 | 58.40 | 62.20 | 60.30 | % | 1.00 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 65.00 | 53.40 | 57.20 | 55.30 | % | 0.85 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 70.00 | 48.50 | 52.20 | 50.35 | % | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 75.00 | 43.50 | 47.30 | 45.40 | 50.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 7/25/2025 12:43:59 PM EST |
| 80.00 | 38.50 | 42.30 | 40.40 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 85.00 | 33.70 | 37.20 | 35.45 | 19.70 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:43:59 PM EST |
| 90.00 | 28.60 | 31.50 | 30.05 | 17.30 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 12:43:59 PM EST |
| 95.00 | 24.00 | 26.60 | 25.30 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 100.00 | 18.90 | 21.50 | 20.20 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 12:43:59 PM EST |
| 105.00 | 14.10 | 16.60 | 15.35 | 15.18 | 0.00 | 0.00% | 0.15 | 0 | 88 | 0.58 | 0.96 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 110.00 | 10.40 | 11.50 | 10.95 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.32 | 0.88 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 115.00 | 6.70 | 7.20 | 6.95 | 7.87 | 0.00 | 0.00% | 0.06 | 0 | 635 | 0.31 | 0.74 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 120.00 | 3.70 | 3.90 | 3.80 | 3.60 | -0.25 | -6.50% | 0.03 | 30 | 986 | 0.30 | 0.53 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 125.00 | 1.60 | 1.70 | 1.65 | 1.45 | -0.35 | -19.45% | 0.01 | 7 | 1,958 | 0.29 | 0.30 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 130.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.19 | -27.54% | 0.00 | 13 | 398 | 0.28 | 0.13 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.30 | 0.05 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.46 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 12:43:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:43:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 12:43:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:43:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 7.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/25/2025 12:43:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:43:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/25/2025 12:43:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 12:43:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 12:43:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.12 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 12:43:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 12:43:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 12:43:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 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 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 12:43:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 12:43:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:43:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:43:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 520 | 0.34 | -0.04 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 110.00 | 0.45 | 0.65 | 0.55 | 0.67 | +0.01 | +1.52% | 0.01 | 1 | 259 | 0.35 | -0.12 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 115.00 | 1.35 | 1.45 | 1.40 | 1.45 | -0.07 | -4.61% | 0.01 | 77 | 348 | 0.31 | -0.26 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 120.00 | 3.00 | 3.20 | 3.10 | 3.50 | 0.00 | 0.00% | 0.03 | 1 | 415 | 0.29 | -0.47 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 125.00 | 5.80 | 6.20 | 6.00 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.29 | -0.70 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 130.00 | 9.60 | 11.50 | 10.55 | 31.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.04 | 4/8/2025 | 7/25/2025 12:43:59 PM EST |
| 135.00 | 13.70 | 16.40 | 15.05 | 36.86 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 4/9/2025 | 7/25/2025 12:43:59 PM EST |
| 140.00 | 19.00 | 21.60 | 20.30 | 23.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 7/25/2025 12:43:59 PM EST |
| 145.00 | 24.10 | 26.70 | 25.40 | 29.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 12:43:59 PM EST |
| 150.00 | 28.80 | 31.60 | 30.20 | 36.26 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 12:43:59 PM EST |
| 155.00 | 33.00 | 36.40 | 34.70 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 12:43:59 PM EST |
| 160.00 | 38.00 | 41.30 | 39.65 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 165.00 | 43.60 | 46.60 | 45.10 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 170.00 | 48.00 | 51.70 | 49.85 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 175.00 | 53.70 | 56.60 | 55.15 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 180.00 | 58.50 | 61.30 | 59.90 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 185.00 | 63.60 | 66.30 | 64.95 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 190.00 | 68.60 | 71.30 | 69.95 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 195.00 | 73.60 | 76.30 | 74.95 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 200.00 | 78.60 | 81.70 | 80.15 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 210.00 | 88.10 | 91.70 | 89.90 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST |