Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $112.27 as of 3/16/2026 6:50:43 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 | 54.80 | 59.00 | 56.90 | 84.61 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 49.90 | 54.00 | 51.95 | % | 0.87 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 65.00 | 44.90 | 49.00 | 46.95 | % | 0.72 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 70.00 | 39.90 | 44.00 | 41.95 | 38.45 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 3/16/2026 3:59:51 PM EST |
| 75.00 | 34.90 | 38.90 | 36.90 | 44.31 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 3/16/2026 3:59:51 PM EST |
| 80.00 | 29.90 | 33.90 | 31.90 | 64.38 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:51 PM EST |
| 85.00 | 24.90 | 28.90 | 26.90 | % | 0.32 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 90.00 | 20.20 | 23.70 | 21.95 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 95.00 | 15.90 | 18.80 | 17.35 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 100.00 | 10.80 | 13.50 | 12.15 | % | 0.12 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.02 | 3/16/2026 3:59:51 PM EST | |||
| 105.00 | 6.20 | 8.70 | 7.45 | % | 0.07 | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.11 | 3/16/2026 3:59:51 PM EST | |||
| 110.00 | 2.90 | 3.30 | 3.10 | 2.95 | -0.17 | -5.45% | 0.03 | 2 | 9 | 0.44 | 0.65 | 0.07 | -0.23 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 115.00 | 0.55 | 0.70 | 0.63 | 0.68 | -0.24 | -26.09% | 0.01 | 17 | 92 | 0.37 | 0.26 | 0.07 | -0.19 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.16 | -51.62% | 0.00 | 19 | 417 | 0.52 | 0.05 | 0.02 | -0.06 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 14 | 1,452 | 0.58 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.07 | -41.18% | 0.01 | 327 | 498 | 1.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 664 | 1.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.98 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.26 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 712 | 2.45 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.16 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 985 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 208 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 536 | 0.71 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 105.00 | 0.20 | 1.05 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.60 | -0.09 | 0.03 | -0.11 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 110.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.40 | -26.67% | 0.01 | 6 | 415 | 0.41 | -0.35 | 0.07 | -0.23 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 115.00 | 3.10 | 5.80 | 4.45 | 3.70 | -0.65 | -14.95% | 0.04 | 8 | 410 | 0.49 | -0.74 | 0.07 | -0.19 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 120.00 | 7.80 | 9.50 | 8.65 | 8.61 | +0.31 | +3.74% | 0.07 | 1 | 1,229 | 0.92 | -0.95 | 0.02 | -0.06 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 125.00 | 11.80 | 14.30 | 13.05 | 13.02 | -0.16 | -1.22% | 0.10 | 3 | 187 | 1.10 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 130.00 | 16.80 | 18.80 | 17.80 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 374 | 1.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 135.00 | 21.80 | 24.80 | 23.30 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 140.00 | 26.40 | 28.70 | 27.55 | 29.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 145.00 | 31.80 | 34.40 | 33.10 | 34.40 | 0.00 | 0.00% | 0.23 | 0 | 200 | 2.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 150.00 | 36.80 | 40.20 | 38.50 | 30.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 155.00 | 41.80 | 44.50 | 43.15 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:51 PM EST |
| 160.00 | 46.10 | 50.20 | 48.15 | 38.86 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 165.00 | 51.20 | 55.20 | 53.20 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 170.00 | 56.10 | 60.20 | 58.15 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 175.00 | 61.20 | 65.20 | 63.20 | 29.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 3:59:51 PM EST |
| 180.00 | 66.20 | 70.20 | 68.20 | % | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 185.00 | 71.20 | 75.20 | 73.20 | % | 0.40 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 190.00 | 76.20 | 80.20 | 78.20 | % | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 195.00 | 81.20 | 85.20 | 83.20 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 200.00 | 86.20 | 90.20 | 88.20 | % | 0.44 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 210.00 | 96.20 | 100.20 | 98.20 | % | 0.47 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 220.00 | 106.30 | 110.20 | 108.25 | % | 0.49 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |