Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $177.49 as of 10/27/2026 8:20:18 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 | 116.10 | 119.90 | 118.00 | % | 1.97 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 110.90 | 115.10 | 113.00 | % | 1.74 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 105.90 | 110.00 | 107.95 | % | 1.54 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 101.20 | 105.20 | 103.20 | % | 1.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 96.20 | 100.30 | 98.25 | 39.65 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 91.00 | 95.10 | 93.05 | % | 1.09 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 86.80 | 90.20 | 88.50 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 81.60 | 85.30 | 83.45 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 76.40 | 80.20 | 78.30 | 50.30 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 71.90 | 75.50 | 73.70 | 36.68 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 67.20 | 70.30 | 68.75 | 62.32 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 62.00 | 65.40 | 63.70 | 25.72 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 56.70 | 60.50 | 58.60 | 32.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 52.30 | 55.60 | 53.95 | 48.59 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.78 | 0.99 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 48.00 | 50.70 | 49.35 | 37.62 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.71 | 0.98 | 0.00 | -0.02 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 43.10 | 45.80 | 44.45 | 19.81 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.62 | 0.96 | 0.00 | -0.03 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 38.40 | 41.20 | 39.80 | 34.90 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.61 | 0.94 | 0.00 | -0.04 | 10/14/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 33.80 | 36.40 | 35.10 | 26.65 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.54 | 0.91 | 0.01 | -0.05 | 10/5/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 29.30 | 32.10 | 30.70 | 28.73 | -1.56 | -5.15% | 0.20 | 1 | 35 | 0.46 | 0.88 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 25.20 | 27.90 | 26.55 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.46 | 0.84 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 21.30 | 24.10 | 22.70 | 20.39 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.45 | 0.79 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 17.60 | 20.10 | 18.85 | 18.44 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.43 | 0.72 | 0.01 | -0.09 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 170.00 | 14.50 | 16.60 | 15.55 | 15.30 | +1.49 | +10.79% | 0.09 | 3 | 425 | 0.42 | 0.66 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 11.70 | 13.20 | 12.45 | 12.63 | +1.38 | +12.27% | 0.07 | 3 | 157 | 0.41 | 0.58 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 180.00 | 7.60 | 10.10 | 8.85 | 9.50 | +0.70 | +7.96% | 0.05 | 4 | 295 | 0.36 | 0.50 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 185.00 | 6.40 | 8.00 | 7.20 | 6.69 | +0.04 | +0.61% | 0.04 | 1 | 194 | 0.37 | 0.42 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 190.00 | 4.40 | 8.00 | 6.20 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.40 | 0.34 | 0.02 | -0.09 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 195.00 | 2.90 | 5.10 | 4.00 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.36 | 0.27 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 200.00 | 1.75 | 3.70 | 2.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.35 | 0.21 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 210.00 | 1.45 | 2.60 | 2.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | 0.12 | 0.01 | -0.05 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 1.95 | 1.00 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.35 | 0.07 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 230.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 44 | 0.39 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:57 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 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 5.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.75 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | -0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.08 | -19.52% | 0.00 | 3 | 99 | 0.52 | -0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | -0.04 | 0.00 | -0.03 | 10/2/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 0.20 | 2.95 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | -0.06 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 0.50 | 1.80 | 1.15 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.41 | -0.09 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 1.20 | 2.15 | 1.68 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | -0.12 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 1.60 | 2.80 | 2.20 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.39 | -0.16 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 2.85 | 3.70 | 3.28 | 3.33 | -0.47 | -12.37% | 0.02 | 4 | 74 | 0.39 | -0.21 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 3.40 | 5.90 | 4.65 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.38 | -0.28 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 170.00 | 5.70 | 6.80 | 6.25 | 6.70 | -0.52 | -7.21% | 0.04 | 16 | 118 | 0.38 | -0.34 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 6.90 | 9.80 | 8.35 | 10.00 | +0.55 | +5.82% | 0.05 | 1 | 26 | 0.37 | -0.42 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 180.00 | 9.80 | 11.10 | 10.45 | 10.70 | -1.40 | -11.57% | 0.06 | 16 | 5 | 0.35 | -0.50 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 185.00 | 12.20 | 14.00 | 13.10 | % | 0.07 | 0 | 0 | 0.34 | -0.58 | 0.02 | -0.10 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 15.90 | 18.00 | 16.95 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.66 | 0.02 | -0.09 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 195.00 | 19.50 | 21.60 | 20.55 | 49.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.08 | 9/14/2026 | 10/27/2026 3:59:57 PM EST |
| 200.00 | 23.30 | 25.40 | 24.35 | % | 0.12 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.07 | 10/27/2026 3:59:57 PM EST | |||
| 210.00 | 31.60 | 34.00 | 32.80 | % | 0.16 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 220.00 | 40.80 | 43.80 | 42.30 | % | 0.19 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 230.00 | 50.30 | 54.50 | 52.40 | % | 0.23 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 240.00 | 60.30 | 63.60 | 61.95 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 250.00 | 70.30 | 73.70 | 72.00 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST |