Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $123.24 as of 9/12/2025 8:30:07 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 | 67.70 | 69.70 | 68.70 | % | 1.25 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 60.00 | 62.70 | 64.70 | 63.70 | % | 1.06 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 65.00 | 57.70 | 59.70 | 58.70 | % | 0.90 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 52.30 | 54.80 | 53.55 | 37.00 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 47.70 | 49.80 | 48.75 | % | 0.65 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 42.80 | 44.80 | 43.80 | 38.90 | 0.00 | 0.00% | 0.55 | 0 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 37.90 | 39.80 | 38.85 | 33.49 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 32.70 | 34.80 | 33.75 | 34.69 | 0.00 | 0.00% | 0.38 | 0 | 61 | 1.88 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 28.00 | 29.80 | 28.90 | 29.80 | +6.90 | +30.14% | 0.30 | 1 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 22.50 | 24.80 | 23.65 | 24.80 | -2.32 | -8.56% | 0.24 | 1 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 17.70 | 19.80 | 18.75 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.15 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 12.70 | 14.80 | 13.75 | 14.72 | -0.78 | -5.04% | 0.12 | 1 | 209 | 0.92 | 0.99 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 8.30 | 9.90 | 9.10 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 460 | 0.47 | 0.91 | 0.02 | -0.09 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 3.70 | 4.70 | 4.20 | 5.73 | -0.97 | -14.48% | 0.04 | 2 | 1,062 | 0.31 | 0.73 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 1.10 | 1.85 | 1.48 | 1.35 | -1.42 | -51.27% | 0.01 | 33 | 722 | 0.32 | 0.39 | 0.07 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | 0.38 | -0.46 | -54.77% | 0.00 | 65 | 1,039 | 0.31 | 0.11 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 18 | 378 | 0.40 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 233 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 775 | 0.49 | -0.01 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 20 | 970 | 0.34 | -0.09 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.10 | 1.90 | 1.00 | 0.45 | -0.33 | -42.31% | 0.01 | 2 | 693 | 0.32 | -0.27 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 1.70 | 4.60 | 3.15 | 2.00 | +0.48 | +31.58% | 0.03 | 1 | 279 | 0.54 | -0.61 | 0.07 | -0.15 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 5.90 | 7.40 | 6.65 | 6.46 | +3.06 | +90.00% | 0.05 | 6 | 197 | 0.42 | -0.89 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 10.50 | 12.20 | 11.35 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.53 | -0.98 | 0.01 | -0.02 | 3/18/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 15.60 | 17.30 | 16.45 | 23.49 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 20.40 | 22.90 | 21.65 | 20.73 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 25.60 | 27.40 | 26.50 | 23.96 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 30.30 | 32.40 | 31.35 | 34.24 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 35.30 | 37.50 | 36.40 | 33.99 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 40.30 | 43.00 | 41.65 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 45.60 | 47.40 | 46.50 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 50.40 | 52.40 | 51.40 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 180.00 | 55.70 | 57.40 | 56.55 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 185.00 | 60.40 | 62.40 | 61.40 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 65.30 | 67.40 | 66.35 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 195.00 | 70.50 | 72.40 | 71.45 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 75.40 | 77.40 | 76.40 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 210.00 | 85.40 | 87.40 | 86.40 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 95.50 | 97.40 | 96.45 | % | 0.44 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |