Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $181.80 as of 10/30/2026 7:20:17 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 | 113.00 | 117.20 | 115.10 | % | 1.92 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 65.00 | 108.10 | 112.20 | 110.15 | % | 1.69 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 70.00 | 103.20 | 107.20 | 105.20 | 54.10 | 0.00 | 0.00% | 1.50 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 98.20 | 102.30 | 100.25 | % | 1.34 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 80.00 | 93.20 | 97.20 | 95.20 | 55.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 88.00 | 92.20 | 90.10 | % | 1.06 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 90.00 | 83.00 | 87.20 | 85.10 | % | 0.95 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 95.00 | 78.10 | 82.20 | 80.15 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 100.00 | 73.10 | 77.30 | 75.20 | 61.45 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 68.30 | 72.30 | 70.30 | 29.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 63.40 | 67.30 | 65.35 | 33.26 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 58.90 | 62.30 | 60.60 | 24.94 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 53.90 | 57.30 | 55.60 | 29.13 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 48.40 | 52.30 | 50.35 | 47.19 | 0.00 | 0.00% | 0.40 | 0 | 41 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 44.00 | 47.40 | 45.70 | 38.90 | 0.00 | 0.00% | 0.35 | 0 | 127 | 0.98 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 38.60 | 42.40 | 40.50 | 40.65 | -2.45 | -5.69% | 0.30 | 2 | 72 | 0.88 | 0.99 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 34.40 | 36.90 | 35.65 | 36.37 | -1.93 | -5.04% | 0.25 | 3 | 15 | 0.72 | 0.99 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 29.30 | 32.60 | 30.95 | 33.27 | 0.00 | 0.00% | 0.21 | 0 | 145 | 0.73 | 0.97 | 0.00 | -0.08 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 25.30 | 27.40 | 26.35 | 32.18 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.61 | 0.94 | 0.01 | -0.09 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 20.70 | 22.90 | 21.80 | 24.06 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.56 | 0.90 | 0.01 | -0.12 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 16.20 | 18.20 | 17.20 | 16.80 | -6.20 | -26.96% | 0.11 | 3 | 229 | 0.37 | 0.84 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 165.00 | 12.20 | 13.70 | 12.95 | 18.14 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.36 | 0.77 | 0.02 | -0.16 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 8.90 | 10.00 | 9.45 | 9.92 | -3.73 | -27.33% | 0.06 | 90 | 264 | 0.36 | 0.66 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 6.30 | 7.30 | 6.80 | 6.90 | -2.52 | -26.76% | 0.04 | 15 | 1,294 | 0.37 | 0.54 | 0.03 | -0.18 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 3.90 | 5.20 | 4.55 | 4.55 | -2.23 | -32.90% | 0.03 | 16 | 753 | 0.37 | 0.42 | 0.03 | -0.17 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 2.30 | 3.30 | 2.80 | 2.78 | -1.52 | -35.35% | 0.02 | 93 | 690 | 0.36 | 0.30 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 190.00 | 1.40 | 1.95 | 1.68 | 1.67 | -1.20 | -41.82% | 0.01 | 73 | 1,263 | 0.36 | 0.20 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 0.70 | 1.20 | 0.95 | 1.05 | -0.52 | -33.13% | 0.00 | 5 | 86 | 0.36 | 0.13 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 0.25 | 0.70 | 0.48 | 0.80 | -0.14 | -14.90% | 0.00 | 2 | 163 | 0.35 | 0.07 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:03 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/30/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.93 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 45 | 0.54 | -0.01 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.58 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 145 | 0.45 | -0.03 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 0.35 | 0.70 | 0.53 | 0.53 | +0.33 | +165.00% | 0.00 | 6 | 151 | 0.45 | -0.06 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 0.55 | 1.00 | 0.78 | 0.92 | +0.50 | +119.05% | 0.01 | 4 | 135 | 0.41 | -0.10 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 1.20 | 1.60 | 1.40 | 1.60 | +1.10 | +220.00% | 0.01 | 11 | 339 | 0.40 | -0.16 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 165.00 | 2.10 | 3.10 | 2.60 | 2.49 | +1.29 | +107.50% | 0.02 | 28 | 1,298 | 0.41 | -0.23 | 0.02 | -0.16 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 3.90 | 4.40 | 4.15 | 3.90 | +1.95 | +100.00% | 0.02 | 528 | 1,094 | 0.41 | -0.34 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 4.70 | 6.60 | 5.65 | 6.27 | +2.92 | +87.17% | 0.03 | 514 | 273 | 0.36 | -0.46 | 0.03 | -0.18 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 7.70 | 9.40 | 8.55 | 9.60 | +4.31 | +81.48% | 0.05 | 1,022 | 1,001 | 0.37 | -0.58 | 0.03 | -0.17 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 11.30 | 12.70 | 12.00 | % | 0.06 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.14 | 10/30/2026 4:00:03 PM EST | |||
| 190.00 | 14.40 | 18.10 | 16.25 | 20.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.53 | -0.80 | 0.02 | -0.11 | 9/24/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 18.80 | 21.70 | 20.25 | % | 0.10 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.08 | 10/30/2026 4:00:03 PM EST | |||
| 200.00 | 23.70 | 26.20 | 24.95 | % | 0.12 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.05 | 10/30/2026 4:00:03 PM EST |