Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $115.30 as of 4/24/2026 6:00:40 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 | 58.80 | 62.90 | 60.85 | % | 1.11 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 53.80 | 57.80 | 55.80 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 65.00 | 48.80 | 52.80 | 50.80 | % | 0.78 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 43.90 | 47.90 | 45.90 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 39.00 | 42.90 | 40.95 | % | 0.55 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 34.80 | 37.80 | 36.30 | % | 0.45 | 0 | 6 | 0.83 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 85.00 | 30.00 | 32.70 | 31.35 | % | 0.37 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 25.30 | 27.90 | 26.60 | % | 0.30 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 21.10 | 23.20 | 22.15 | % | 0.23 | 0 | 1 | 0.40 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 16.40 | 18.90 | 17.65 | % | 0.18 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 105.00 | 12.90 | 13.90 | 13.40 | % | 0.13 | 0 | 3 | 0.37 | 0.78 | 0.02 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 9.50 | 10.30 | 9.90 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.68 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 6.40 | 7.30 | 6.85 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.35 | 0.56 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 120.00 | 4.20 | 4.90 | 4.55 | 4.17 | +0.17 | +4.25% | 0.04 | 14 | 239 | 0.34 | 0.43 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 125.00 | 2.50 | 3.10 | 2.80 | 2.80 | +0.60 | +27.28% | 0.02 | 1 | 331 | 0.33 | 0.31 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 130.00 | 1.60 | 2.70 | 2.15 | 1.45 | +0.09 | +6.62% | 0.02 | 1 | 556 | 0.38 | 0.22 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 135.00 | 0.75 | 1.10 | 0.93 | 0.91 | -1.07 | -54.04% | 0.01 | 5 | 113 | 0.33 | 0.14 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 140.00 | 0.30 | 0.95 | 0.63 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.34 | 0.09 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | 0.05 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 150.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 170 | 0.38 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 4/24/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.54 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 41 | 0.84 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.02 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | -0.03 | 0.00 | -0.02 | 4/7/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 0.20 | 0.90 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.43 | -0.06 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 0.50 | 1.45 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.42 | -0.10 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 100.00 | 1.10 | 1.65 | 1.38 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | -0.15 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 2.05 | 2.70 | 2.38 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.38 | -0.22 | 0.02 | -0.05 | 4/10/2026 | 4/24/2026 3:59:55 PM EST |
| 110.00 | 3.40 | 4.10 | 3.75 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.36 | -0.32 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 5.10 | 6.10 | 5.60 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.34 | -0.44 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 120.00 | 8.30 | 8.80 | 8.55 | 8.50 | +3.39 | +66.35% | 0.07 | 2 | 146 | 0.35 | -0.57 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 125.00 | 11.00 | 12.00 | 11.50 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 425 | 0.32 | -0.69 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 130.00 | 14.60 | 16.30 | 15.45 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.31 | -0.78 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 135.00 | 18.90 | 21.30 | 20.10 | 24.95 | 0.00 | 0.00% | 0.15 | 0 | 265 | 0.45 | -0.86 | 0.01 | -0.03 | 3/27/2026 | 4/24/2026 3:59:55 PM EST |
| 140.00 | 23.30 | 25.90 | 24.60 | % | 0.18 | 0 | 26 | 0.48 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 27.60 | 31.60 | 29.60 | % | 0.20 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 32.60 | 36.60 | 34.60 | % | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 37.40 | 41.60 | 39.50 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 42.40 | 46.60 | 44.50 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 165.00 | 47.40 | 51.60 | 49.50 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 170.00 | 52.40 | 56.60 | 54.50 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 175.00 | 57.40 | 61.60 | 59.50 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 62.60 | 66.50 | 64.55 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 67.40 | 71.60 | 69.50 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 190.00 | 72.60 | 76.50 | 74.55 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 195.00 | 77.40 | 81.60 | 79.50 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 200.00 | 82.60 | 86.50 | 84.55 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 210.00 | 92.60 | 96.50 | 94.55 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 220.00 | 102.60 | 106.50 | 104.55 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |