Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $132.51 as of 6/9/2026 7:10:15 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 | 79.20 | 81.80 | 80.50 | % | 1.46 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 60.00 | 74.20 | 76.80 | 75.50 | % | 1.26 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 65.00 | 69.20 | 71.80 | 70.50 | % | 1.08 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 70.00 | 64.20 | 66.90 | 65.55 | % | 0.94 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 75.00 | 59.20 | 61.90 | 60.55 | % | 0.81 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 80.00 | 54.20 | 56.90 | 55.55 | 56.30 | 0.00 | 0.00% | 0.69 | 0 | 27 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 85.00 | 49.20 | 51.90 | 50.55 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 90.00 | 44.20 | 46.80 | 45.50 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 95.00 | 39.20 | 41.90 | 40.55 | % | 0.43 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 100.00 | 34.30 | 36.90 | 35.60 | 35.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 105.00 | 29.30 | 31.90 | 30.60 | 31.46 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 110.00 | 24.10 | 26.90 | 25.50 | 25.20 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 115.00 | 20.10 | 21.50 | 20.80 | 20.65 | +1.88 | +10.02% | 0.18 | 1 | 857 | 0.93 | 0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 120.00 | 15.00 | 16.60 | 15.80 | 16.60 | +2.68 | +19.26% | 0.13 | 181 | 1,491 | 0.77 | 0.95 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 125.00 | 10.00 | 12.00 | 11.00 | 9.58 | 0.00 | 0.00% | 0.09 | 0 | 1,251 | 0.66 | 0.89 | 0.02 | -0.10 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 130.00 | 5.50 | 7.40 | 6.45 | 6.76 | 0.00 | 0.00% | 0.05 | 0 | 1,349 | 0.34 | 0.76 | 0.04 | -0.14 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 135.00 | 2.45 | 3.70 | 3.08 | 3.20 | +1.14 | +55.34% | 0.02 | 19 | 630 | 0.34 | 0.53 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 140.00 | 0.75 | 1.55 | 1.15 | 1.40 | +0.53 | +60.92% | 0.01 | 41 | 565 | 0.33 | 0.27 | 0.05 | -0.13 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 145.00 | 0.15 | 0.65 | 0.40 | 0.50 | +0.14 | +38.89% | 0.00 | 5 | 914 | 0.34 | 0.12 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 0.95 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.39 | 0.04 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.57 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 81 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 41 | 3.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,477 | 1.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,800 | 0.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.66 | -0.02 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.45 | -0.05 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 125.00 | 0.15 | 1.25 | 0.70 | 0.36 | -0.18 | -33.34% | 0.01 | 7 | 466 | 0.45 | -0.11 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 130.00 | 0.85 | 1.45 | 1.15 | 1.05 | -0.65 | -38.24% | 0.01 | 81 | 2,683 | 0.38 | -0.24 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 135.00 | 2.20 | 3.30 | 2.75 | 2.30 | -1.46 | -38.83% | 0.02 | 1 | 434 | 0.35 | -0.47 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 140.00 | 5.10 | 6.80 | 5.95 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.35 | -0.73 | 0.05 | -0.13 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 145.00 | 8.90 | 10.70 | 9.80 | 9.99 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.88 | 0.03 | -0.08 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 150.00 | 13.50 | 16.00 | 14.75 | 16.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.04 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 155.00 | 18.20 | 20.90 | 19.55 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:02 PM EST | |||
| 160.00 | 23.20 | 25.90 | 24.55 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 165.00 | 28.00 | 30.90 | 29.45 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 170.00 | 33.20 | 35.90 | 34.55 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 175.00 | 38.20 | 40.90 | 39.55 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 180.00 | 43.20 | 45.90 | 44.55 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 185.00 | 48.20 | 50.90 | 49.55 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 190.00 | 53.40 | 55.90 | 54.65 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 195.00 | 58.20 | 60.90 | 59.55 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 200.00 | 63.20 | 65.90 | 64.55 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 210.00 | 73.20 | 75.90 | 74.55 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 220.00 | 83.20 | 85.90 | 84.55 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST |