Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $115.82 as of 5/27/2026 7:20:45 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 | 53.60 | 58.50 | 56.05 | % | 0.93 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 65.00 | 48.60 | 53.50 | 51.05 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 70.00 | 43.50 | 48.40 | 45.95 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 75.00 | 38.70 | 43.50 | 41.10 | % | 0.55 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 80.00 | 34.00 | 38.90 | 36.45 | % | 0.46 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 85.00 | 29.00 | 33.80 | 31.40 | % | 0.37 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.02 | 5/27/2026 3:59:52 PM EST | |||
| 90.00 | 24.70 | 28.40 | 26.55 | % | 0.29 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.03 | 5/27/2026 3:59:52 PM EST | |||
| 95.00 | 20.20 | 23.80 | 22.00 | % | 0.23 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.04 | 5/27/2026 3:59:52 PM EST | |||
| 100.00 | 16.90 | 19.30 | 18.10 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 105.00 | 13.00 | 14.30 | 13.65 | 13.50 | % | 0.13 | 1 | 0 | 0.41 | 0.76 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 110.00 | 9.80 | 10.90 | 10.35 | 10.54 | +1.24 | +13.34% | 0.09 | 1 | 17 | 0.41 | 0.66 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 115.00 | 7.10 | 7.70 | 7.40 | 7.24 | +0.24 | +3.43% | 0.06 | 5 | 133 | 0.40 | 0.55 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 120.00 | 4.20 | 5.70 | 4.95 | 5.20 | +1.00 | +23.81% | 0.04 | 3 | 47 | 0.38 | 0.43 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 125.00 | 2.90 | 3.60 | 3.25 | 3.35 | +0.35 | +11.67% | 0.03 | 6 | 72 | 0.38 | 0.32 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 130.00 | 1.35 | 2.55 | 1.95 | 1.95 | +0.80 | +69.57% | 0.01 | 3 | 44 | 0.37 | 0.22 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 135.00 | 1.10 | 1.40 | 1.25 | 1.35 | +0.50 | +58.83% | 0.01 | 1,035 | 24 | 0.38 | 0.15 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 140.00 | 0.40 | 0.90 | 0.65 | 0.75 | +0.20 | +36.37% | 0.00 | 26 | 22 | 0.36 | 0.09 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.06 | 0.01 | -0.02 | 4/21/2026 | 5/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 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 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.90 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 5/27/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 3:59:52 PM EST |
| 90.00 | 0.30 | 1.05 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.06 | 0.01 | -0.03 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 95.00 | 0.60 | 1.40 | 1.00 | 0.97 | +0.02 | +2.11% | 0.01 | 44 | 191 | 0.45 | -0.10 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 100.00 | 1.15 | 2.20 | 1.68 | 2.25 | -0.25 | -10.00% | 0.02 | 11 | 10 | 0.43 | -0.16 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 105.00 | 2.40 | 3.20 | 2.80 | 2.60 | -0.27 | -9.41% | 0.03 | 4 | 50 | 0.43 | -0.24 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 110.00 | 3.40 | 4.80 | 4.10 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.40 | -0.34 | 0.02 | -0.07 | 5/22/2026 | 5/27/2026 3:59:52 PM EST |
| 115.00 | 5.90 | 6.90 | 6.40 | 6.00 | -0.40 | -6.25% | 0.06 | 1 | 63 | 0.40 | -0.45 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 120.00 | 8.50 | 9.30 | 8.90 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.56 | 0.02 | -0.07 | 5/13/2026 | 5/27/2026 3:59:52 PM EST |
| 125.00 | 11.40 | 12.90 | 12.15 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.02 | -0.06 | 5/27/2026 3:59:52 PM EST | |||
| 130.00 | 15.30 | 16.60 | 15.95 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 135.00 | 18.70 | 21.90 | 20.30 | % | 0.15 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.04 | 5/27/2026 3:59:52 PM EST | |||
| 140.00 | 23.00 | 26.40 | 24.70 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 5/27/2026 3:59:52 PM EST | |||
| 145.00 | 27.80 | 31.30 | 29.55 | % | 0.20 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 5/27/2026 3:59:52 PM EST | |||
| 150.00 | 31.80 | 36.50 | 34.15 | % | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 155.00 | 36.70 | 41.50 | 39.10 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 160.00 | 41.70 | 46.50 | 44.10 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 165.00 | 46.70 | 51.50 | 49.10 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 170.00 | 51.70 | 56.50 | 54.10 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 175.00 | 56.70 | 61.50 | 59.10 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST |