Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $146.93 as of 9/9/2026 6:50:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 78.10 | 81.50 | 79.80 | % | 1.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 70.00 | 73.70 | 77.10 | 75.40 | % | 1.08 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 75.00 | 68.80 | 72.20 | 70.50 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 80.00 | 63.00 | 67.20 | 65.10 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 85.00 | 58.10 | 62.10 | 60.10 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 90.00 | 53.40 | 57.30 | 55.35 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 95.00 | 48.80 | 52.30 | 50.55 | 59.47 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:51 PM EST |
| 100.00 | 43.90 | 47.30 | 45.60 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 105.00 | 38.40 | 41.70 | 40.05 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 110.00 | 33.90 | 37.40 | 35.65 | % | 0.32 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 115.00 | 29.60 | 31.80 | 30.70 | 34.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 9/9/2026 3:59:51 PM EST |
| 120.00 | 24.40 | 27.30 | 25.85 | % | 0.22 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 9/9/2026 3:59:51 PM EST | |||
| 125.00 | 19.60 | 22.60 | 21.10 | % | 0.17 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 9/9/2026 3:59:51 PM EST | |||
| 130.00 | 15.10 | 17.50 | 16.30 | 28.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.43 | 0.86 | 0.01 | -0.05 | 8/27/2026 | 9/9/2026 3:59:51 PM EST |
| 135.00 | 11.30 | 13.40 | 12.35 | 13.27 | -3.06 | -18.74% | 0.09 | 1 | 12 | 0.34 | 0.77 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 140.00 | 7.20 | 9.80 | 8.50 | 8.40 | -6.25 | -42.67% | 0.06 | 2 | 110 | 0.31 | 0.66 | 0.03 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 145.00 | 4.30 | 6.10 | 5.20 | 5.70 | -1.55 | -21.38% | 0.04 | 1 | 29 | 0.28 | 0.52 | 0.03 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 150.00 | 3.20 | 3.80 | 3.50 | 3.75 | -0.88 | -19.01% | 0.02 | 6 | 86 | 0.30 | 0.37 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 155.00 | 0.80 | 2.35 | 1.58 | 2.20 | -0.60 | -21.43% | 0.01 | 4 | 44 | 0.26 | 0.22 | 0.03 | -0.05 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 160.00 | 0.20 | 1.35 | 0.78 | 1.22 | -0.51 | -29.48% | 0.00 | 8 | 1,007 | 0.25 | 0.12 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.70 | -0.60 | -46.16% | 0.00 | 3 | 445 | 0.32 | 0.06 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 1 | 82 | 0.35 | 0.02 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 9/9/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.75 | -83.34% | 0.00 | 2 | 7 | 0.36 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.32 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.07 | 0.01 | -0.03 | 8/19/2026 | 9/9/2026 3:59:51 PM EST |
| 130.00 | 0.50 | 1.85 | 1.18 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.33 | -0.14 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 135.00 | 1.60 | 2.20 | 1.90 | 2.20 | +0.70 | +46.67% | 0.01 | 1 | 123 | 0.31 | -0.23 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 140.00 | 2.10 | 4.00 | 3.05 | 3.13 | +0.33 | +11.79% | 0.02 | 18 | 4,075 | 0.29 | -0.34 | 0.03 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 145.00 | 4.80 | 6.60 | 5.70 | 5.11 | +0.63 | +14.07% | 0.04 | 7 | 85 | 0.31 | -0.48 | 0.03 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 150.00 | 7.20 | 8.70 | 7.95 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.27 | -0.63 | 0.03 | -0.07 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 155.00 | 10.50 | 12.80 | 11.65 | 8.63 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.26 | -0.78 | 0.03 | -0.05 | 9/1/2026 | 9/9/2026 3:59:51 PM EST |
| 160.00 | 14.70 | 17.10 | 15.90 | 11.96 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.39 | -0.88 | 0.02 | -0.03 | 9/1/2026 | 9/9/2026 3:59:51 PM EST |
| 165.00 | 19.20 | 20.90 | 20.05 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 9/9/2026 3:59:51 PM EST | |||
| 170.00 | 23.70 | 26.40 | 25.05 | % | 0.15 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 175.00 | 28.20 | 31.50 | 29.85 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 180.00 | 33.20 | 36.60 | 34.90 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 185.00 | 38.20 | 41.50 | 39.85 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 190.00 | 43.20 | 46.50 | 44.85 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 195.00 | 48.20 | 51.50 | 49.85 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 200.00 | 53.20 | 56.80 | 55.00 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 210.00 | 63.20 | 66.60 | 64.90 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST |