Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $159.50 as of 8/24/2026 7:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 86.50 | 90.60 | 88.55 | % | 1.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 70.00 | 81.50 | 85.60 | 83.55 | % | 1.19 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 75.00 | 76.70 | 80.70 | 78.70 | % | 1.05 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 80.00 | 72.00 | 75.30 | 73.65 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 85.00 | 66.70 | 70.60 | 68.65 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 90.00 | 61.80 | 65.60 | 63.70 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 95.00 | 56.80 | 60.60 | 58.70 | 59.47 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 100.00 | 52.20 | 55.50 | 53.85 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 105.00 | 47.00 | 50.80 | 48.90 | % | 0.47 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:47 PM EST | |||
| 110.00 | 41.90 | 45.90 | 43.90 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:47 PM EST | |||
| 115.00 | 37.40 | 41.00 | 39.20 | 34.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 3:59:47 PM EST |
| 120.00 | 32.70 | 36.30 | 34.50 | % | 0.29 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 8/24/2026 3:59:47 PM EST | |||
| 125.00 | 28.50 | 30.80 | 29.65 | % | 0.24 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.05 | 8/24/2026 3:59:47 PM EST | |||
| 130.00 | 23.10 | 27.10 | 25.10 | 31.14 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.53 | 0.89 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 135.00 | 19.20 | 22.40 | 20.80 | 16.73 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.31 | 0.84 | 0.01 | -0.07 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 140.00 | 16.00 | 18.90 | 17.45 | 21.77 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.38 | 0.78 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 145.00 | 12.50 | 15.30 | 13.90 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.37 | 0.70 | 0.02 | -0.08 | 8/17/2026 | 8/24/2026 3:59:47 PM EST |
| 150.00 | 8.20 | 11.30 | 9.75 | 9.50 | -3.10 | -24.61% | 0.07 | 2 | 93 | 0.32 | 0.61 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 155.00 | 6.80 | 9.00 | 7.90 | 8.96 | -2.64 | -22.76% | 0.05 | 2 | 29 | 0.35 | 0.52 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 160.00 | 4.80 | 7.50 | 6.15 | 6.57 | -1.93 | -22.71% | 0.04 | 2 | 900 | 0.36 | 0.42 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 165.00 | 3.20 | 5.10 | 4.15 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.35 | 0.34 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 170.00 | 2.10 | 3.20 | 2.65 | 2.55 | -1.45 | -36.25% | 0.02 | 1 | 36 | 0.33 | 0.25 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 175.00 | 1.30 | 2.90 | 2.10 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | 0.18 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 180.00 | 0.80 | 1.60 | 1.20 | 1.13 | % | 0.01 | 1 | 0 | 0.33 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:47 PM EST | |
| 185.00 | 0.30 | 1.05 | 0.68 | 0.85 | % | 0.00 | 1 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST | |
| 190.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.02 | 8/24/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | 0.43 | % | 0.00 | 1 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST | |
| 200.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | 0.20 | % | 0.00 | 1 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 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 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 8/24/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 3:59:47 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.60 | -1.60 | -72.73% | 0.01 | 1 | 113 | 0.51 | -0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 125.00 | 0.50 | 1.45 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.07 | 0.01 | -0.05 | 8/19/2026 | 8/24/2026 3:59:47 PM EST |
| 130.00 | 1.10 | 1.85 | 1.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | -0.11 | 0.01 | -0.06 | 8/10/2026 | 8/24/2026 3:59:47 PM EST |
| 135.00 | 0.85 | 3.20 | 2.03 | 1.70 | 0.00 | 0.00% | 0.02 | 1 | 6 | 0.37 | -0.16 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 140.00 | 2.50 | 3.30 | 2.90 | 3.20 | +0.65 | +25.49% | 0.02 | 34 | 3 | 0.37 | -0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 145.00 | 3.00 | 4.90 | 3.95 | 4.70 | +1.30 | +38.24% | 0.03 | 23 | 30 | 0.34 | -0.30 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 150.00 | 5.70 | 8.30 | 7.00 | 5.60 | +0.50 | +9.81% | 0.05 | 4 | 15 | 0.39 | -0.39 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 155.00 | 7.00 | 10.50 | 8.75 | 9.01 | +2.41 | +36.52% | 0.06 | 2 | 7 | 0.36 | -0.48 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 160.00 | 10.60 | 12.90 | 11.75 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | -0.58 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 165.00 | 12.90 | 16.20 | 14.55 | % | 0.09 | 0 | 0 | 0.33 | -0.66 | 0.02 | -0.08 | 8/24/2026 3:59:47 PM EST | |||
| 170.00 | 16.70 | 19.90 | 18.30 | % | 0.11 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.07 | 8/24/2026 3:59:47 PM EST | |||
| 175.00 | 20.90 | 24.10 | 22.50 | % | 0.13 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.05 | 8/24/2026 3:59:47 PM EST | |||
| 180.00 | 25.40 | 28.60 | 27.00 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.04 | 8/24/2026 3:59:47 PM EST | |||
| 185.00 | 30.20 | 33.70 | 31.95 | % | 0.17 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 8/24/2026 3:59:47 PM EST | |||
| 190.00 | 35.20 | 38.60 | 36.90 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 8/24/2026 3:59:47 PM EST | |||
| 195.00 | 39.70 | 43.90 | 41.80 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 200.00 | 44.80 | 48.80 | 46.80 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 210.00 | 55.10 | 58.50 | 56.80 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST |