Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $168.17 as of 10/9/2026 6:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 109.10 | 113.00 | 111.05 | % | 1.85 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 65.00 | 103.80 | 108.00 | 105.90 | % | 1.63 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 70.00 | 98.80 | 103.00 | 100.90 | 54.10 | 0.00 | 0.00% | 1.44 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 4:00:04 PM EST |
| 75.00 | 94.00 | 98.00 | 96.00 | % | 1.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 89.20 | 93.10 | 91.15 | 55.00 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 4:00:04 PM EST |
| 85.00 | 84.00 | 88.10 | 86.05 | % | 1.01 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 78.90 | 83.10 | 81.00 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 95.00 | 74.10 | 78.10 | 76.10 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 69.10 | 73.20 | 71.15 | 61.45 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 64.10 | 68.20 | 66.15 | 29.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/9/2026 4:00:04 PM EST |
| 110.00 | 59.30 | 63.20 | 61.25 | 33.26 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 54.50 | 58.30 | 56.40 | 24.94 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 4:00:04 PM EST |
| 120.00 | 49.60 | 53.30 | 51.45 | 29.13 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.83 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 10/9/2026 4:00:04 PM EST |
| 125.00 | 44.70 | 48.00 | 46.35 | 47.19 | +14.99 | +46.56% | 0.37 | 1 | 40 | 0.69 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 130.00 | 40.80 | 43.50 | 42.15 | 38.90 | 0.00 | 0.00% | 0.32 | 0 | 127 | 0.70 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 135.00 | 35.20 | 38.50 | 36.85 | 37.10 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.57 | 0.98 | 0.00 | -0.04 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 140.00 | 31.10 | 33.90 | 32.50 | 30.16 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.55 | 0.96 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 145.00 | 26.70 | 28.90 | 27.80 | 25.80 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.47 | 0.92 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 150.00 | 22.40 | 24.30 | 23.35 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 121 | 0.38 | 0.87 | 0.01 | -0.07 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 155.00 | 18.00 | 20.70 | 19.35 | 16.75 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.38 | 0.81 | 0.01 | -0.09 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 13.80 | 16.00 | 14.90 | 15.22 | +4.08 | +36.63% | 0.09 | 2 | 258 | 0.35 | 0.73 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 11.20 | 13.00 | 12.10 | 8.04 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.37 | 0.65 | 0.02 | -0.11 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 8.40 | 9.30 | 8.85 | 8.43 | +2.63 | +45.35% | 0.05 | 106 | 71 | 0.35 | 0.55 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 5.90 | 6.90 | 6.40 | 6.35 | +1.33 | +26.50% | 0.04 | 70 | 104 | 0.35 | 0.45 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 3.90 | 5.00 | 4.45 | 4.67 | +1.75 | +59.94% | 0.02 | 5 | 428 | 0.34 | 0.35 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 3.00 | 3.50 | 3.25 | 3.40 | +1.63 | +92.09% | 0.02 | 28 | 56 | 0.35 | 0.25 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 1.95 | 2.45 | 2.20 | 2.30 | +1.00 | +76.93% | 0.01 | 6 | 632 | 0.35 | 0.17 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 1.95 | 1.00 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.28 | 0.10 | 0.01 | -0.04 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 0.25 | 1.55 | 0.90 | 0.71 | +0.04 | +5.97% | 0.00 | 1 | 20 | 0.33 | 0.07 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/9/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 10/9/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 135.00 | 0.10 | 0.65 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | -0.02 | 0.00 | -0.04 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 140.00 | 0.25 | 0.80 | 0.53 | 0.48 | -0.22 | -31.43% | 0.00 | 55 | 66 | 0.38 | -0.04 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 145.00 | 0.75 | 0.85 | 0.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.37 | -0.08 | 0.01 | -0.06 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 150.00 | 1.00 | 1.65 | 1.33 | 1.36 | -0.54 | -28.43% | 0.01 | 20 | 144 | 0.36 | -0.13 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 155.00 | 1.75 | 2.50 | 2.13 | 2.15 | -0.78 | -26.63% | 0.01 | 78 | 80 | 0.35 | -0.19 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 2.15 | 3.70 | 2.93 | 3.17 | -2.23 | -41.30% | 0.02 | 110 | 116 | 0.32 | -0.27 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 4.50 | 5.70 | 5.10 | 5.00 | -2.70 | -35.07% | 0.03 | 3 | 28 | 0.35 | -0.35 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 6.40 | 8.60 | 7.50 | 7.00 | -2.80 | -28.58% | 0.04 | 96 | 26 | 0.35 | -0.45 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 9.00 | 10.60 | 9.80 | 9.90 | -2.07 | -17.30% | 0.06 | 2 | 7 | 0.33 | -0.55 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 12.10 | 13.90 | 13.00 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.65 | 0.02 | -0.09 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 15.80 | 17.70 | 16.75 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 19.40 | 22.00 | 20.70 | 20.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.30 | -0.83 | 0.01 | -0.06 | 9/24/2026 | 10/9/2026 4:00:04 PM EST |
| 195.00 | 23.50 | 26.00 | 24.75 | % | 0.13 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 27.80 | 30.90 | 29.35 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 10/9/2026 4:00:04 PM EST |