Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $150.86 as of 9/7/2026 7:00:40 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 | 84.00 | 88.00 | 86.00 | % | 1.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 78.90 | 83.00 | 80.95 | % | 1.16 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 75.00 | 74.00 | 78.10 | 76.05 | % | 1.01 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 69.10 | 73.00 | 71.05 | % | 0.89 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 85.00 | 64.00 | 68.10 | 66.05 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 59.10 | 63.10 | 61.10 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 95.00 | 54.20 | 58.00 | 56.10 | 59.47 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 49.40 | 53.20 | 51.30 | % | 0.51 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 105.00 | 44.40 | 48.20 | 46.30 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 110.00 | 39.50 | 43.20 | 41.35 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 115.00 | 34.90 | 37.80 | 36.35 | 34.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 30.00 | 32.90 | 31.45 | % | 0.26 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 125.00 | 25.20 | 27.90 | 26.55 | % | 0.21 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 130.00 | 20.40 | 22.90 | 21.65 | 28.30 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.44 | 0.91 | 0.01 | -0.04 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 15.90 | 18.40 | 17.15 | 16.33 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.40 | 0.86 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 12.50 | 14.00 | 13.25 | 14.65 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.30 | 0.78 | 0.02 | -0.07 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 8.80 | 10.40 | 9.60 | 9.77 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.29 | 0.68 | 0.02 | -0.07 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 150.00 | 6.10 | 7.40 | 6.75 | 6.65 | +0.65 | +10.84% | 0.04 | 2 | 88 | 0.30 | 0.56 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 4.10 | 4.50 | 4.30 | 4.10 | +0.20 | +5.13% | 0.03 | 2 | 38 | 0.29 | 0.42 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 2.15 | 2.95 | 2.55 | 2.50 | +0.38 | +17.93% | 0.02 | 1 | 1,002 | 0.28 | 0.30 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 0.50 | 1.60 | 1.05 | 1.30 | -0.25 | -16.13% | 0.01 | 1 | 445 | 0.24 | 0.19 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 170.00 | 0.55 | 2.10 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.32 | 0.12 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 2.35 | 1.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.33 | 0.07 | 0.01 | -0.02 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | 0.04 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.67 | -0.02 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.04 | 0.00 | -0.03 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 130.00 | 0.50 | 1.45 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.37 | -0.09 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 0.80 | 1.60 | 1.20 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.32 | -0.14 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 1.75 | 2.05 | 1.90 | 1.95 | -0.15 | -7.15% | 0.01 | 1 | 4,071 | 0.30 | -0.22 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 3.10 | 4.60 | 3.85 | 3.10 | -0.40 | -11.43% | 0.03 | 3 | 63 | 0.33 | -0.32 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 150.00 | 5.10 | 5.50 | 5.30 | 5.33 | -0.37 | -6.50% | 0.04 | 1 | 35 | 0.29 | -0.44 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 7.70 | 8.30 | 8.00 | 8.63 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.29 | -0.58 | 0.03 | -0.07 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 10.30 | 12.00 | 11.15 | 11.96 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.27 | -0.70 | 0.02 | -0.06 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 14.00 | 16.40 | 15.20 | % | 0.09 | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.05 | 9/4/2026 4:00:00 PM EST | |||
| 170.00 | 18.40 | 21.00 | 19.70 | % | 0.12 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.04 | 9/4/2026 4:00:00 PM EST | |||
| 175.00 | 22.80 | 25.30 | 24.05 | % | 0.14 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 180.00 | 27.30 | 31.20 | 29.25 | % | 0.16 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 185.00 | 32.20 | 36.00 | 34.10 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 190.00 | 37.20 | 41.00 | 39.10 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 195.00 | 42.20 | 46.20 | 44.20 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 200.00 | 47.20 | 51.00 | 49.10 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 210.00 | 57.20 | 61.20 | 59.20 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |