Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $115.06 as of 4/10/2026 8:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.50 | 48.40 | 46.95 | 43.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:59 PM EST |
| 75.00 | 40.60 | 43.40 | 42.00 | 38.16 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:59 PM EST |
| 80.00 | 35.90 | 38.90 | 37.40 | % | 0.47 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 85.00 | 30.90 | 33.80 | 32.35 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 90.00 | 25.60 | 28.50 | 27.05 | % | 0.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 95.00 | 20.60 | 23.50 | 22.05 | 19.20 | +1.89 | +10.92% | 0.23 | 3 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 100.00 | 15.60 | 18.20 | 16.90 | % | 0.17 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 105.00 | 10.60 | 13.00 | 11.80 | 9.82 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.81 | 0.99 | 0.01 | -0.03 | 4/7/2026 | 4/13/2026 3:59:59 PM EST |
| 110.00 | 5.90 | 8.50 | 7.20 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.73 | 0.93 | 0.02 | -0.10 | 4/8/2026 | 4/13/2026 3:59:59 PM EST |
| 115.00 | 3.20 | 3.60 | 3.40 | 3.33 | +1.32 | +65.68% | 0.03 | 6 | 596 | 0.37 | 0.72 | 0.07 | -0.20 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 120.00 | 0.55 | 0.85 | 0.70 | 0.65 | +0.06 | +10.17% | 0.01 | 62 | 131 | 0.33 | 0.28 | 0.08 | -0.18 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.21 | -58.34% | 0.00 | 4 | 48 | 0.35 | 0.05 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 107 | 0.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 61 | 0.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 16 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 42 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.12 | +120.00% | 0.00 | 1 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.50 | -90.91% | 0.00 | 10 | 1,603 | 0.65 | -0.01 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.31 | -60.79% | 0.00 | 3 | 103 | 0.42 | -0.07 | 0.02 | -0.10 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 115.00 | 0.65 | 1.90 | 1.28 | 0.95 | -0.95 | -50.00% | 0.01 | 8 | 253 | 0.49 | -0.28 | 0.07 | -0.20 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 120.00 | 2.80 | 3.30 | 3.05 | 3.33 | -5.52 | -62.38% | 0.03 | 2 | 74 | 0.32 | -0.72 | 0.08 | -0.18 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 125.00 | 6.90 | 8.40 | 7.65 | 8.22 | +0.12 | +1.49% | 0.06 | 2 | 85 | 0.70 | -0.95 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 130.00 | 11.60 | 14.40 | 13.00 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:59 PM EST |
| 135.00 | 16.60 | 19.50 | 18.05 | 22.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:59 PM EST |
| 140.00 | 21.80 | 24.50 | 23.15 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 145.00 | 26.70 | 29.50 | 28.10 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 150.00 | 31.00 | 34.50 | 32.75 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 155.00 | 36.10 | 39.50 | 37.80 | % | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 160.00 | 41.30 | 44.50 | 42.90 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 165.00 | 46.70 | 49.50 | 48.10 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 170.00 | 51.50 | 54.50 | 53.00 | % | 0.31 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 175.00 | 56.20 | 59.30 | 57.75 | % | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 180.00 | 61.70 | 64.30 | 63.00 | % | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 185.00 | 66.20 | 69.50 | 67.85 | % | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 190.00 | 71.00 | 74.50 | 72.75 | % | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 195.00 | 76.60 | 79.30 | 77.95 | % | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 200.00 | 81.70 | 84.30 | 83.00 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 210.00 | 91.00 | 94.50 | 92.75 | % | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 220.00 | 101.20 | 104.50 | 102.85 | % | 0.47 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST |