Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $138.52 as of 12/23/2025 2:30:40 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 | 81.60 | 85.50 | 83.55 | % | 1.52 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 60.00 | 76.60 | 80.50 | 78.55 | % | 1.31 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 65.00 | 71.50 | 75.50 | 73.50 | 66.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 12/23/2025 12:58:49 PM EST |
| 70.00 | 66.60 | 70.60 | 68.60 | % | 0.98 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 75.00 | 61.70 | 65.50 | 63.60 | 65.00 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 12/23/2025 12:58:49 PM EST |
| 80.00 | 56.70 | 60.50 | 58.60 | 36.45 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 12:58:49 PM EST |
| 85.00 | 51.70 | 55.00 | 53.35 | 28.27 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 12/23/2025 12:58:49 PM EST |
| 90.00 | 46.70 | 49.70 | 48.20 | 32.80 | 0.00 | 0.00% | 0.54 | 0 | 95 | 1.16 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 12:58:49 PM EST |
| 95.00 | 41.90 | 45.00 | 43.45 | 28.37 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 12:58:49 PM EST |
| 100.00 | 36.90 | 39.70 | 38.30 | 28.33 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 12:58:49 PM EST |
| 105.00 | 31.90 | 34.70 | 33.30 | 20.38 | 0.00 | 0.00% | 0.32 | 0 | 68 | 0.81 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:49 PM EST |
| 110.00 | 27.50 | 29.80 | 28.65 | 34.32 | 0.00 | 0.00% | 0.26 | 0 | 67 | 0.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:49 PM EST |
| 115.00 | 22.60 | 24.80 | 23.70 | 31.78 | 0.00 | 0.00% | 0.21 | 0 | 139 | 0.62 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 12/23/2025 12:58:49 PM EST |
| 120.00 | 17.20 | 19.70 | 18.45 | 18.03 | 0.00 | 0.00% | 0.15 | 0 | 202 | 0.50 | 0.95 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 125.00 | 12.50 | 14.90 | 13.70 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.42 | 0.89 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 130.00 | 8.60 | 10.40 | 9.50 | 9.00 | +0.18 | +2.05% | 0.07 | 1 | 184 | 0.36 | 0.80 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 135.00 | 5.40 | 6.20 | 5.80 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.27 | 0.66 | 0.04 | -0.07 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 140.00 | 2.70 | 3.10 | 2.90 | 3.00 | +0.05 | +1.70% | 0.02 | 4 | 1,197 | 0.25 | 0.45 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 145.00 | 0.95 | 1.25 | 1.10 | 1.17 | +0.07 | +6.37% | 0.01 | 8 | 434 | 0.23 | 0.24 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 150.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 80 | 334 | 0.24 | 0.10 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.26 | 0.04 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.43 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:49 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 12:58:49 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 12:58:49 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:49 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/23/2025 12:58:49 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 12/23/2025 12:58:49 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 12:58:49 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:49 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 713 | 2.39 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 506 | 2.19 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 12:58:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 998 | 2.01 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:58:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 12:58:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 12:58:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:49 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:49 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.55 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 120.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 224 | 0.38 | -0.05 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 125.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.33 | -0.11 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 12:58:49 PM EST |
| 130.00 | 0.85 | 1.35 | 1.10 | 1.07 | -0.07 | -6.14% | 0.01 | 7 | 317 | 0.29 | -0.20 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 135.00 | 2.05 | 2.35 | 2.20 | 2.25 | +0.15 | +7.15% | 0.02 | 18 | 316 | 0.26 | -0.34 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 140.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.02 | -0.47% | 0.03 | 21 | 271 | 0.25 | -0.55 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 145.00 | 7.40 | 8.00 | 7.70 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.24 | -0.76 | 0.04 | -0.05 | 12/22/2025 | 12/23/2025 12:58:49 PM EST |
| 150.00 | 11.00 | 13.00 | 12.00 | 12.57 | 0.00 | 0.00% | 0.08 | 0 | 173 | 0.38 | -0.90 | 0.02 | -0.03 | 12/19/2025 | 12/23/2025 12:58:49 PM EST |
| 155.00 | 15.80 | 18.10 | 16.95 | 18.20 | +1.40 | +8.34% | 0.11 | 3 | 51 | 0.48 | -0.96 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:58:49 PM EST |
| 160.00 | 20.20 | 22.80 | 21.50 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:49 PM EST |
| 165.00 | 25.60 | 28.30 | 26.95 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 12:58:49 PM EST |
| 170.00 | 29.60 | 33.60 | 31.60 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:58:49 PM EST |
| 175.00 | 34.60 | 38.50 | 36.55 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 180.00 | 39.60 | 43.50 | 41.55 | 42.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 12/23/2025 12:58:49 PM EST |
| 185.00 | 44.60 | 48.50 | 46.55 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 190.00 | 49.60 | 53.50 | 51.55 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 195.00 | 54.60 | 58.60 | 56.60 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 200.00 | 59.60 | 63.50 | 61.55 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 210.00 | 69.60 | 73.50 | 71.55 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 220.00 | 79.60 | 83.50 | 81.55 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:49 PM EST | |||
| 230.00 | 89.60 | 93.50 | 91.55 | 91.03 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 12/23/2025 12:58:49 PM EST |