Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $175.03 as of 9/30/2026 3:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 111.40 | 115.40 | 113.40 | % | 1.89 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 65.00 | 106.40 | 110.40 | 108.40 | % | 1.67 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 70.00 | 101.60 | 105.50 | 103.55 | 54.10 | 0.00 | 0.00% | 1.48 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/30/2026 1:58:59 PM EST |
| 75.00 | 96.50 | 100.50 | 98.50 | % | 1.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 80.00 | 91.50 | 95.50 | 93.50 | 55.00 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/30/2026 1:58:59 PM EST |
| 85.00 | 86.60 | 90.60 | 88.60 | % | 1.04 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 90.00 | 82.00 | 85.60 | 83.80 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 95.00 | 76.80 | 80.60 | 78.70 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 100.00 | 72.30 | 75.70 | 74.00 | 61.45 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 1:58:59 PM EST |
| 105.00 | 67.20 | 70.70 | 68.95 | 29.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/30/2026 1:58:59 PM EST |
| 110.00 | 61.90 | 65.70 | 63.80 | 33.26 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 1:58:59 PM EST |
| 115.00 | 57.00 | 60.70 | 58.85 | 24.94 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 9/30/2026 1:58:59 PM EST |
| 120.00 | 52.60 | 55.80 | 54.20 | 29.13 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.83 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 9/30/2026 1:58:59 PM EST |
| 125.00 | 47.70 | 50.90 | 49.30 | 32.20 | 0.00 | 0.00% | 0.39 | 0 | 40 | 0.75 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/30/2026 1:58:59 PM EST |
| 130.00 | 43.00 | 46.00 | 44.50 | 38.90 | 0.00 | 0.00% | 0.34 | 0 | 127 | 0.62 | 0.98 | 0.00 | -0.02 | 9/23/2026 | 9/30/2026 1:58:59 PM EST |
| 135.00 | 38.70 | 40.40 | 39.55 | 37.90 | 0.00 | 0.00% | 0.29 | 0 | 84 | 0.59 | 0.97 | 0.00 | -0.02 | 9/24/2026 | 9/30/2026 1:58:59 PM EST |
| 140.00 | 34.00 | 36.40 | 35.20 | 31.90 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.46 | 0.95 | 0.00 | -0.05 | 9/25/2026 | 9/30/2026 1:58:59 PM EST |
| 145.00 | 28.80 | 31.90 | 30.35 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.45 | 0.93 | 0.01 | -0.06 | 9/25/2026 | 9/30/2026 1:58:59 PM EST |
| 150.00 | 25.00 | 26.90 | 25.95 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.41 | 0.90 | 0.01 | -0.06 | 9/24/2026 | 9/30/2026 1:58:59 PM EST |
| 155.00 | 20.70 | 23.00 | 21.85 | 22.00 | +3.00 | +15.79% | 0.14 | 2 | 71 | 0.39 | 0.85 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 160.00 | 16.80 | 19.00 | 17.90 | 18.20 | -1.80 | -9.00% | 0.11 | 19 | 247 | 0.33 | 0.79 | 0.01 | -0.08 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 165.00 | 13.20 | 15.00 | 14.10 | 14.47 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.33 | 0.72 | 0.02 | -0.09 | 9/29/2026 | 9/30/2026 1:58:59 PM EST |
| 170.00 | 10.10 | 10.50 | 10.30 | 12.02 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.31 | 0.63 | 0.02 | -0.09 | 9/29/2026 | 9/30/2026 1:58:59 PM EST |
| 175.00 | 7.10 | 7.90 | 7.50 | 8.51 | -0.29 | -3.30% | 0.04 | 5 | 103 | 0.31 | 0.54 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 180.00 | 5.40 | 5.90 | 5.65 | 5.80 | -0.90 | -13.44% | 0.03 | 18 | 379 | 0.32 | 0.44 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 185.00 | 3.80 | 4.30 | 4.05 | 4.40 | -0.17 | -3.72% | 0.02 | 1 | 38 | 0.32 | 0.35 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 190.00 | 2.60 | 3.10 | 2.85 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.31 | 0.27 | 0.02 | -0.07 | 9/29/2026 | 9/30/2026 1:58:59 PM EST |
| 195.00 | 1.80 | 2.20 | 2.00 | 1.99 | -0.51 | -20.40% | 0.01 | 3 | 28 | 0.31 | 0.20 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 200.00 | 1.00 | 2.00 | 1.50 | 1.06 | -0.32 | -23.19% | 0.01 | 2 | 10 | 0.32 | 0.15 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 1:58:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/30/2026 1:58:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/30/2026 1:58:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/30/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/30/2026 1:58:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 1:58:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2026 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 1:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 1:58:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 1:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 9/30/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/30/2026 1:58:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/30/2026 1:58:59 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.48 | -0.02 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 1:58:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.49 | -0.03 | 0.00 | -0.02 | 9/22/2026 | 9/30/2026 1:58:59 PM EST |
| 140.00 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.38 | -0.05 | 0.00 | -0.05 | 9/29/2026 | 9/30/2026 1:58:59 PM EST |
| 145.00 | 0.45 | 1.20 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.37 | -0.07 | 0.01 | -0.06 | 9/29/2026 | 9/30/2026 1:58:59 PM EST |
| 150.00 | 1.25 | 1.50 | 1.38 | 1.25 | -0.08 | -6.02% | 0.01 | 27 | 90 | 0.37 | -0.10 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 155.00 | 1.85 | 2.20 | 2.03 | 1.85 | -0.20 | -9.76% | 0.01 | 18 | 52 | 0.36 | -0.15 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 160.00 | 2.55 | 3.30 | 2.93 | 2.75 | -0.25 | -8.34% | 0.02 | 17 | 100 | 0.34 | -0.21 | 0.01 | -0.08 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 165.00 | 3.90 | 4.90 | 4.40 | 4.10 | -0.10 | -2.39% | 0.03 | 3 | 10 | 0.33 | -0.28 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 170.00 | 5.10 | 6.70 | 5.90 | 5.57 | -0.33 | -5.60% | 0.03 | 1 | 9 | 0.32 | -0.37 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 175.00 | 8.00 | 9.10 | 8.55 | 8.20 | 0.00 | 0.00% | 0.05 | 1 | 4 | 0.32 | -0.46 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 180.00 | 10.50 | 12.00 | 11.25 | 10.00 | -0.80 | -7.41% | 0.06 | 1 | 1 | 0.32 | -0.56 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 1:58:59 PM EST |
| 185.00 | 13.70 | 15.80 | 14.75 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.08 | 9/30/2026 1:58:59 PM EST | |||
| 190.00 | 17.40 | 19.30 | 18.35 | 20.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.33 | -0.73 | 0.02 | -0.07 | 9/24/2026 | 9/30/2026 1:58:59 PM EST |
| 195.00 | 21.00 | 23.50 | 22.25 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.06 | 9/30/2026 1:58:59 PM EST | |||
| 200.00 | 26.30 | 27.90 | 27.10 | % | 0.14 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.05 | 9/30/2026 1:58:59 PM EST |