Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $156.47 as of 9/21/2026 9:50:38 AM 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 | 94.20 | 98.00 | 96.10 | % | 1.48 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 70.00 | 89.20 | 92.60 | 90.90 | % | 1.30 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 75.00 | 84.20 | 88.00 | 86.10 | % | 1.15 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 80.00 | 79.10 | 83.10 | 81.10 | % | 1.01 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 85.00 | 74.20 | 78.20 | 76.20 | % | 0.90 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 90.00 | 69.10 | 73.20 | 71.15 | % | 0.79 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 95.00 | 64.20 | 68.20 | 66.20 | 59.47 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 10:58:50 AM EST |
| 100.00 | 59.10 | 63.00 | 61.05 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 105.00 | 54.10 | 58.10 | 56.10 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 110.00 | 49.30 | 52.70 | 51.00 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 115.00 | 44.30 | 47.60 | 45.95 | 34.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 10:58:50 AM EST |
| 120.00 | 39.30 | 42.60 | 40.95 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 125.00 | 34.30 | 37.90 | 36.10 | 25.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 10:58:50 AM EST |
| 130.00 | 29.90 | 33.20 | 31.55 | 16.30 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.56 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/21/2026 10:58:50 AM EST |
| 135.00 | 24.40 | 26.80 | 25.60 | 21.45 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.46 | 0.97 | 0.00 | -0.02 | 9/18/2026 | 9/21/2026 10:58:50 AM EST |
| 140.00 | 19.80 | 22.00 | 20.90 | 17.90 | +1.25 | +7.51% | 0.15 | 2 | 128 | 0.43 | 0.94 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 145.00 | 15.40 | 17.60 | 16.50 | 12.33 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.40 | 0.88 | 0.01 | -0.05 | 9/18/2026 | 9/21/2026 10:58:50 AM EST |
| 150.00 | 10.80 | 13.20 | 12.00 | 10.40 | +1.73 | +19.96% | 0.08 | 3 | 103 | 0.30 | 0.79 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 155.00 | 7.20 | 9.40 | 8.30 | 8.00 | +2.31 | +40.60% | 0.05 | 29 | 159 | 0.29 | 0.67 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 160.00 | 5.10 | 5.90 | 5.50 | 5.60 | +2.40 | +75.00% | 0.03 | 146 | 968 | 0.29 | 0.52 | 0.03 | -0.10 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 165.00 | 3.30 | 3.50 | 3.40 | 3.30 | +1.49 | +82.32% | 0.02 | 24 | 481 | 0.29 | 0.36 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 170.00 | 1.65 | 2.00 | 1.83 | 1.85 | +0.92 | +98.93% | 0.01 | 242 | 93 | 0.27 | 0.22 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 175.00 | 0.65 | 1.15 | 0.90 | 0.88 | +0.51 | +137.84% | 0.01 | 6 | 616 | 0.29 | 0.12 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 180.00 | 0.30 | 0.65 | 0.48 | 0.40 | +0.20 | +100.00% | 0.00 | 2 | 29 | 0.46 | 0.06 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 10:58:50 AM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/21/2026 10:58:50 AM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 10:58:50 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/21/2026 10:58:50 AM 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 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/21/2026 10:58:50 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 10:58:50 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/21/2026 10:58:50 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 10:58:50 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 10:58:50 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 10:58:50 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 62 | 0.44 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.06 | -16.67% | 0.00 | 2 | 85 | 0.42 | -0.03 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 140.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 38 | 4,149 | 0.34 | -0.06 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 145.00 | 0.60 | 0.90 | 0.75 | 0.89 | -0.31 | -25.84% | 0.01 | 1 | 94 | 0.33 | -0.12 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 150.00 | 1.05 | 1.45 | 1.25 | 1.40 | -0.91 | -39.40% | 0.01 | 1 | 713 | 0.32 | -0.21 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 155.00 | 2.20 | 2.60 | 2.40 | 2.50 | -1.70 | -40.48% | 0.02 | 2 | 61 | 0.31 | -0.33 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 160.00 | 3.80 | 4.50 | 4.15 | 5.24 | -1.76 | -25.15% | 0.03 | 3 | 126 | 0.29 | -0.48 | 0.03 | -0.10 | 9/21/2026 | 9/21/2026 10:58:50 AM EST |
| 165.00 | 6.40 | 7.20 | 6.80 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.03 | -0.09 | 9/21/2026 10:58:50 AM EST | |||
| 170.00 | 9.90 | 12.50 | 11.20 | % | 0.07 | 0 | 0 | 0.32 | -0.78 | 0.02 | -0.07 | 9/21/2026 10:58:50 AM EST | |||
| 175.00 | 13.90 | 16.30 | 15.10 | % | 0.09 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.04 | 9/21/2026 10:58:50 AM EST | |||
| 180.00 | 18.50 | 20.90 | 19.70 | % | 0.11 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 9/21/2026 10:58:50 AM EST | |||
| 185.00 | 23.70 | 26.10 | 24.90 | % | 0.13 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 9/21/2026 10:58:50 AM EST | |||
| 190.00 | 27.20 | 30.90 | 29.05 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/21/2026 10:58:50 AM EST | |||
| 195.00 | 32.10 | 35.90 | 34.00 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 200.00 | 37.50 | 40.90 | 39.20 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST | |||
| 210.00 | 47.50 | 50.90 | 49.20 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/21/2026 10:58:50 AM EST |