Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $112.98 as of 3/26/2026 1:20:38 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 | 46.60 | 50.70 | 48.65 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 70.00 | 41.70 | 45.90 | 43.80 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 75.00 | 36.70 | 40.80 | 38.75 | % | 0.52 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 80.00 | 32.70 | 35.90 | 34.30 | % | 0.43 | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 85.00 | 28.10 | 30.80 | 29.45 | % | 0.35 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.02 | 3/26/2026 12:58:47 PM EST | |||
| 90.00 | 23.30 | 25.80 | 24.55 | % | 0.27 | 0 | 1 | 0.63 | 0.93 | 0.01 | -0.03 | 3/26/2026 12:58:47 PM EST | |||
| 95.00 | 18.90 | 21.10 | 20.00 | % | 0.21 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.04 | 3/26/2026 12:58:47 PM EST | |||
| 100.00 | 14.60 | 16.90 | 15.75 | % | 0.16 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.05 | 3/26/2026 12:58:47 PM EST | |||
| 105.00 | 11.20 | 11.90 | 11.55 | % | 0.11 | 0 | 14 | 0.37 | 0.74 | 0.02 | -0.06 | 3/26/2026 12:58:47 PM EST | |||
| 110.00 | 7.90 | 8.50 | 8.20 | % | 0.07 | 0 | 4 | 0.36 | 0.63 | 0.02 | -0.06 | 3/26/2026 12:58:47 PM EST | |||
| 115.00 | 5.10 | 5.50 | 5.30 | 5.30 | -0.30 | -5.36% | 0.05 | 21 | 65 | 0.35 | 0.50 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 12:58:47 PM EST |
| 120.00 | 3.10 | 3.60 | 3.35 | 3.20 | -0.60 | -15.79% | 0.03 | 12 | 58 | 0.34 | 0.36 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 12:58:47 PM EST |
| 125.00 | 1.65 | 2.05 | 1.85 | 1.95 | -0.16 | -7.59% | 0.01 | 2 | 86 | 0.33 | 0.24 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 12:58:47 PM EST |
| 130.00 | 0.65 | 1.15 | 0.90 | 0.95 | -0.08 | -7.77% | 0.01 | 1 | 76 | 0.31 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 12:58:47 PM EST |
| 135.00 | 0.20 | 0.85 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 62 | 0.31 | 0.08 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 12:58:47 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 26 | 0.57 | 0.04 | 0.01 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 27 | 0.62 | 0.02 | 0.00 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 29 | 0.67 | 0.01 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 177 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 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 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 35 | 0.64 | -0.01 | 0.00 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 7 | 0.90 | -0.01 | 0.00 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 85.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.46 | -0.04 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 12:58:47 PM EST |
| 90.00 | 0.40 | 0.85 | 0.63 | 0.50 | % | 0.01 | 1 | 2 | 0.45 | -0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 12:58:47 PM EST | |
| 95.00 | 0.60 | 1.20 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.41 | -0.11 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 12:58:47 PM EST |
| 100.00 | 1.45 | 1.85 | 1.65 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.40 | -0.17 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 12:58:47 PM EST |
| 105.00 | 2.50 | 2.90 | 2.70 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.38 | -0.26 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 12:58:47 PM EST |
| 110.00 | 4.00 | 4.50 | 4.25 | 4.69 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.36 | -0.37 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 12:58:47 PM EST |
| 115.00 | 6.20 | 6.80 | 6.50 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 199 | 0.35 | -0.50 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 12:58:47 PM EST |
| 120.00 | 8.50 | 9.70 | 9.10 | % | 0.08 | 0 | 96 | 0.32 | -0.64 | 0.03 | -0.05 | 3/26/2026 12:58:47 PM EST | |||
| 125.00 | 12.30 | 13.30 | 12.80 | 12.22 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.32 | -0.76 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 12:58:47 PM EST |
| 130.00 | 15.80 | 18.00 | 16.90 | % | 0.13 | 0 | 57 | 0.41 | -0.86 | 0.02 | -0.03 | 3/26/2026 12:58:47 PM EST | |||
| 135.00 | 20.10 | 22.80 | 21.45 | % | 0.16 | 0 | 65 | 0.46 | -0.92 | 0.01 | -0.02 | 3/26/2026 12:58:47 PM EST | |||
| 140.00 | 24.70 | 28.10 | 26.40 | % | 0.19 | 0 | 27 | 0.53 | -0.96 | 0.01 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 145.00 | 29.50 | 33.70 | 31.60 | % | 0.22 | 0 | 5 | 0.67 | -0.98 | 0.00 | -0.01 | 3/26/2026 12:58:47 PM EST | |||
| 150.00 | 34.60 | 38.70 | 36.65 | % | 0.24 | 0 | 2 | 0.72 | -0.99 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 155.00 | 39.60 | 43.80 | 41.70 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 160.00 | 44.60 | 48.70 | 46.65 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 165.00 | 49.60 | 53.70 | 51.65 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 170.00 | 54.60 | 58.70 | 56.65 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 175.00 | 59.60 | 63.70 | 61.65 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 180.00 | 64.60 | 68.70 | 66.65 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 185.00 | 69.60 | 73.70 | 71.65 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 190.00 | 74.60 | 78.70 | 76.65 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 195.00 | 79.60 | 83.70 | 81.65 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 200.00 | 84.60 | 88.70 | 86.65 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 210.00 | 94.60 | 98.70 | 96.65 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST | |||
| 220.00 | 104.60 | 108.70 | 106.65 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 12:58:47 PM EST |