Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $168.17 as of 10/8/2026 8:50:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 101.00 | 104.10 | 102.55 | % | 1.58 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 70.00 | 96.60 | 99.10 | 97.85 | % | 1.40 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 75.00 | 91.10 | 94.00 | 92.55 | % | 1.23 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 80.00 | 86.10 | 88.70 | 87.40 | % | 1.09 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 85.00 | 81.10 | 84.10 | 82.60 | % | 0.97 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 90.00 | 76.10 | 78.80 | 77.45 | % | 0.86 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 95.00 | 71.10 | 73.90 | 72.50 | 59.47 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:49 PM EST |
| 100.00 | 66.10 | 68.80 | 67.45 | % | 0.67 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 105.00 | 61.00 | 63.90 | 62.45 | % | 0.59 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 110.00 | 56.00 | 58.90 | 57.45 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 115.00 | 51.00 | 54.10 | 52.55 | 34.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/8/2026 3:59:49 PM EST |
| 120.00 | 46.00 | 49.00 | 47.50 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 125.00 | 41.20 | 44.40 | 42.80 | 25.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:49 PM EST |
| 130.00 | 36.10 | 39.40 | 37.75 | 42.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 135.00 | 31.10 | 34.50 | 32.80 | 37.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:49 PM EST |
| 140.00 | 26.50 | 28.50 | 27.50 | 30.08 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.84 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 145.00 | 21.10 | 23.90 | 22.50 | 28.10 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.73 | 0.99 | 0.00 | -0.05 | 9/24/2026 | 10/8/2026 3:59:49 PM EST |
| 150.00 | 16.20 | 18.80 | 17.50 | 18.00 | -3.40 | -15.89% | 0.12 | 3 | 105 | 0.60 | 0.97 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 155.00 | 12.00 | 14.50 | 13.25 | 18.16 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.65 | 0.92 | 0.02 | -0.13 | 9/30/2026 | 10/8/2026 3:59:49 PM EST |
| 160.00 | 7.50 | 10.20 | 8.85 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 1,319 | 0.56 | 0.81 | 0.03 | -0.20 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 165.00 | 4.20 | 5.60 | 4.90 | 5.07 | -1.73 | -25.45% | 0.03 | 6 | 1,733 | 0.29 | 0.66 | 0.04 | -0.23 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 170.00 | 1.95 | 3.10 | 2.53 | 2.64 | -0.46 | -14.84% | 0.01 | 7 | 336 | 0.33 | 0.43 | 0.05 | -0.22 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 175.00 | 0.95 | 1.35 | 1.15 | 1.14 | -0.10 | -8.07% | 0.01 | 18 | 680 | 0.35 | 0.23 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 180.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.65 | -65.00% | 0.00 | 40 | 683 | 0.32 | 0.11 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.54 | 0.04 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 42 | 0.66 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/8/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,140 | 0.60 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 48 | 96 | 0.53 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 150.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 17 | 687 | 0.47 | -0.03 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.65 | +0.30 | +85.72% | 0.00 | 22 | 871 | 0.41 | -0.08 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 160.00 | 0.05 | 1.25 | 0.65 | 1.40 | +0.55 | +64.71% | 0.00 | 148 | 560 | 0.31 | -0.19 | 0.03 | -0.20 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 165.00 | 1.60 | 2.55 | 2.08 | 3.03 | +1.21 | +66.49% | 0.01 | 4 | 738 | 0.35 | -0.34 | 0.04 | -0.23 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 170.00 | 3.30 | 5.40 | 4.35 | 6.30 | +2.40 | +61.54% | 0.03 | 3 | 217 | 0.34 | -0.57 | 0.05 | -0.22 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 175.00 | 7.50 | 9.50 | 8.50 | 8.77 | -0.43 | -4.68% | 0.05 | 3 | 176 | 0.41 | -0.77 | 0.03 | -0.17 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 180.00 | 12.00 | 13.50 | 12.75 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.56 | -0.89 | 0.02 | -0.10 | 10/2/2026 | 10/8/2026 3:59:49 PM EST |
| 185.00 | 16.70 | 18.60 | 17.65 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.65 | -0.96 | 0.01 | -0.04 | 10/1/2026 | 10/8/2026 3:59:49 PM EST |
| 190.00 | 21.10 | 23.50 | 22.30 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:49 PM EST | |||
| 195.00 | 26.60 | 29.10 | 27.85 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 200.00 | 31.40 | 34.10 | 32.75 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 210.00 | 41.30 | 43.30 | 42.30 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST |