Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $135.38 as of 5/29/2026 3:40:41 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 | 78.50 | 82.40 | 80.45 | % | 1.46 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 60.00 | 73.50 | 77.30 | 75.40 | % | 1.26 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 65.00 | 68.50 | 72.60 | 70.55 | % | 1.09 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 70.00 | 63.40 | 67.40 | 65.40 | % | 0.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 75.00 | 58.50 | 62.20 | 60.35 | % | 0.80 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 80.00 | 53.50 | 57.30 | 55.40 | 56.30 | 0.00 | 0.00% | 0.69 | 0 | 27 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 85.00 | 48.50 | 52.30 | 50.40 | % | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 90.00 | 43.60 | 47.50 | 45.55 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 95.00 | 38.60 | 42.40 | 40.50 | % | 0.43 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 100.00 | 33.50 | 37.50 | 35.50 | 35.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 105.00 | 28.80 | 32.30 | 30.55 | 32.56 | +3.26 | +11.13% | 0.29 | 1 | 6 | 1.00 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 110.00 | 24.70 | 27.40 | 26.05 | 26.85 | -1.15 | -4.11% | 0.24 | 2 | 38 | 0.88 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 115.00 | 20.30 | 21.90 | 21.10 | 22.60 | -0.17 | -0.75% | 0.18 | 8 | 877 | 0.67 | 0.96 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 120.00 | 15.60 | 17.20 | 16.40 | 18.03 | -0.44 | -2.39% | 0.14 | 12 | 1,527 | 0.58 | 0.92 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 125.00 | 11.20 | 12.10 | 11.65 | 12.23 | -0.47 | -3.71% | 0.09 | 51 | 2,352 | 0.35 | 0.85 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 130.00 | 6.60 | 8.00 | 7.30 | 7.55 | -1.13 | -13.02% | 0.06 | 17 | 1,453 | 0.31 | 0.72 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 135.00 | 3.50 | 4.60 | 4.05 | 4.16 | -0.56 | -11.87% | 0.03 | 99 | 631 | 0.29 | 0.54 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 140.00 | 1.70 | 2.75 | 2.23 | 2.35 | -0.20 | -7.85% | 0.02 | 79 | 478 | 0.31 | 0.35 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 145.00 | 0.75 | 1.50 | 1.13 | 1.37 | -0.08 | -5.52% | 0.01 | 94 | 552 | 0.32 | 0.20 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 150.00 | 0.30 | 0.85 | 0.58 | 0.65 | -0.15 | -18.75% | 0.00 | 27 | 220 | 0.34 | 0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 155.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 40 | 105 | 0.33 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.15 | +100.00% | 0.00 | 25 | 126 | 0.39 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:34 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 80 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 81 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 3:59:34 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 41 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,479 | 0.56 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 54 | 2,874 | 0.52 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.07 | +53.85% | 0.00 | 2 | 1,066 | 0.51 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 115.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.13 | -37.15% | 0.00 | 10 | 422 | 0.43 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 120.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.05 | -9.10% | 0.00 | 16 | 225 | 0.40 | -0.08 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 125.00 | 0.80 | 1.35 | 1.08 | 0.80 | -0.20 | -20.00% | 0.01 | 11 | 411 | 0.37 | -0.15 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 130.00 | 0.75 | 2.10 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 661 | 2,052 | 0.28 | -0.28 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 135.00 | 3.30 | 3.90 | 3.60 | 3.51 | -0.09 | -2.50% | 0.03 | 388 | 287 | 0.31 | -0.46 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 140.00 | 6.00 | 7.60 | 6.80 | 5.38 | -0.42 | -7.25% | 0.05 | 1 | 15 | 0.33 | -0.65 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 145.00 | 8.80 | 11.10 | 9.95 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.80 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 150.00 | 13.30 | 15.70 | 14.50 | 16.25 | +0.05 | +0.31% | 0.10 | 1 | 1 | 0.42 | -0.90 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 155.00 | 18.00 | 20.70 | 19.35 | % | 0.12 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 5/29/2026 3:59:34 PM EST | |||
| 160.00 | 23.00 | 26.30 | 24.65 | % | 0.15 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/29/2026 3:59:34 PM EST | |||
| 165.00 | 27.80 | 31.40 | 29.60 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 170.00 | 32.50 | 35.80 | 34.15 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 175.00 | 37.50 | 41.60 | 39.55 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 180.00 | 42.70 | 46.60 | 44.65 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 185.00 | 47.70 | 51.60 | 49.65 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 190.00 | 52.70 | 56.60 | 54.65 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 195.00 | 57.80 | 60.80 | 59.30 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 200.00 | 62.80 | 66.20 | 64.50 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 210.00 | 72.60 | 76.20 | 74.40 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 220.00 | 82.60 | 86.60 | 84.60 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST |