Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $150.86 as of 9/6/2026 8:00:55 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 | 93.90 | 97.70 | 95.80 | % | 1.74 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 60.00 | 89.60 | 92.70 | 91.15 | % | 1.52 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 65.00 | 83.90 | 87.80 | 85.85 | % | 1.32 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 78.80 | 82.90 | 80.85 | % | 1.16 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 75.00 | 73.90 | 77.80 | 75.85 | % | 1.01 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 68.90 | 71.30 | 70.10 | % | 0.88 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 85.00 | 64.20 | 67.80 | 66.00 | % | 0.78 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 58.80 | 62.40 | 60.60 | 59.60 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 54.20 | 57.80 | 56.00 | 41.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 49.40 | 52.80 | 51.10 | 34.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 44.00 | 47.80 | 45.90 | 44.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 39.40 | 42.30 | 40.85 | 29.83 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 34.50 | 37.40 | 35.95 | 40.25 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 30.40 | 32.10 | 31.25 | 35.79 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.93 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:00 PM EST |
| 125.00 | 24.50 | 26.90 | 25.70 | 25.39 | -9.11 | -26.41% | 0.21 | 12 | 108 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 130.00 | 20.60 | 22.20 | 21.40 | 19.93 | 0.00 | 0.00% | 0.16 | 0 | 541 | 0.71 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 15.40 | 17.10 | 16.25 | 15.62 | -2.88 | -15.57% | 0.12 | 1 | 623 | 0.55 | 0.96 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 10.20 | 12.60 | 11.40 | 11.79 | -0.23 | -1.92% | 0.08 | 1 | 872 | 0.49 | 0.90 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 6.00 | 8.40 | 7.20 | 6.62 | 0.00 | 0.00% | 0.05 | 0 | 251 | 0.27 | 0.77 | 0.04 | -0.10 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 150.00 | 3.40 | 4.00 | 3.70 | 3.60 | +0.20 | +5.89% | 0.02 | 8 | 1,910 | 0.27 | 0.56 | 0.05 | -0.12 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.03 | -1.90% | 0.01 | 598 | 1,220 | 0.26 | 0.32 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 0.30 | 0.80 | 0.55 | 0.52 | +0.01 | +1.97% | 0.00 | 213 | 649 | 0.26 | 0.15 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.05 | -22.73% | 0.00 | 395 | 634 | 0.27 | 0.06 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.44 | +4,400.00% | 0.00 | 2 | 351 | 0.42 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 842 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.44 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 2 | 545 | 0.34 | -0.04 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 0.30 | 0.65 | 0.48 | 0.35 | -0.27 | -43.55% | 0.00 | 4 | 843 | 0.31 | -0.10 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 0.95 | 1.50 | 1.23 | 1.19 | -0.60 | -33.52% | 0.01 | 12 | 746 | 0.30 | -0.23 | 0.04 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 150.00 | 2.55 | 3.00 | 2.78 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 393 | 0.28 | -0.44 | 0.05 | -0.12 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 4.80 | 6.10 | 5.45 | 5.20 | -1.80 | -25.72% | 0.04 | 2 | 310 | 0.25 | -0.68 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 8.40 | 11.00 | 9.70 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 282 | 0.43 | -0.85 | 0.03 | -0.07 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 12.60 | 15.20 | 13.90 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.45 | -0.94 | 0.01 | -0.04 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 170.00 | 17.80 | 20.60 | 19.20 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 22.80 | 25.00 | 23.90 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 180.00 | 27.70 | 30.50 | 29.10 | 26.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 32.70 | 35.70 | 34.20 | 34.89 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 37.50 | 40.60 | 39.05 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 195.00 | 42.90 | 45.60 | 44.25 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 200.00 | 47.80 | 50.60 | 49.20 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 210.00 | 58.10 | 60.70 | 59.40 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 220.00 | 67.50 | 70.60 | 69.05 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |