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 | 44.10 | 46.60 | 45.35 | 43.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:40 AM EST |
| 75.00 | 38.30 | 42.00 | 40.15 | 38.16 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.94 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:40 AM EST |
| 80.00 | 33.90 | 36.60 | 35.25 | % | 0.44 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 85.00 | 29.10 | 31.60 | 30.35 | % | 0.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 90.00 | 24.20 | 26.60 | 25.40 | % | 0.28 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 95.00 | 19.30 | 21.30 | 20.30 | 19.20 | +1.89 | +10.92% | 0.21 | 3 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 100.00 | 14.20 | 16.60 | 15.40 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 105.00 | 9.30 | 11.70 | 10.50 | 9.82 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.01 | 0.96 | 0.02 | -0.07 | 4/7/2026 | 4/13/2026 9:58:40 AM EST |
| 110.00 | 4.60 | 6.90 | 5.75 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.73 | 0.84 | 0.04 | -0.17 | 4/8/2026 | 4/13/2026 9:58:40 AM EST |
| 115.00 | 1.65 | 2.30 | 1.98 | 1.85 | -0.16 | -7.96% | 0.02 | 1 | 596 | 0.42 | 0.56 | 0.07 | -0.25 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 120.00 | 0.35 | 0.85 | 0.60 | 0.35 | -0.24 | -40.68% | 0.01 | 50 | 131 | 0.42 | 0.23 | 0.05 | -0.19 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.07 | 0.02 | -0.08 | 4/9/2026 | 4/13/2026 9:58:40 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:58:40 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:40 AM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:40 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:40 AM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM 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 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:40 AM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 42 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:40 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.12 | +120.00% | 0.00 | 1 | 108 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:40 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 0.83 | -0.04 | 0.02 | -0.07 | 4/8/2026 | 4/13/2026 9:58:40 AM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.48 | -0.03 | -5.89% | 0.00 | 1 | 103 | 0.77 | -0.16 | 0.04 | -0.17 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 115.00 | 1.25 | 2.10 | 1.68 | 1.72 | -0.18 | -9.48% | 0.01 | 3 | 253 | 0.43 | -0.44 | 0.07 | -0.25 | 4/13/2026 | 4/13/2026 9:58:40 AM EST |
| 120.00 | 4.10 | 6.30 | 5.20 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.72 | -0.77 | 0.05 | -0.19 | 3/23/2026 | 4/13/2026 9:58:40 AM EST |
| 125.00 | 8.70 | 11.00 | 9.85 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.91 | -0.94 | 0.02 | -0.08 | 4/8/2026 | 4/13/2026 9:58:40 AM EST |
| 130.00 | 13.50 | 15.90 | 14.70 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.13 | -0.99 | 0.00 | -0.02 | 4/7/2026 | 4/13/2026 9:58:40 AM EST |
| 135.00 | 18.00 | 20.90 | 19.45 | 22.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:40 AM EST |
| 140.00 | 23.50 | 26.10 | 24.80 | % | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 145.00 | 28.50 | 31.10 | 29.80 | % | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 150.00 | 33.50 | 35.90 | 34.70 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 155.00 | 38.50 | 40.90 | 39.70 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 160.00 | 43.50 | 45.90 | 44.70 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 165.00 | 48.50 | 50.90 | 49.70 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 170.00 | 53.50 | 56.30 | 54.90 | % | 0.32 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 175.00 | 58.30 | 60.90 | 59.60 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 180.00 | 63.50 | 65.90 | 64.70 | % | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 185.00 | 68.50 | 70.90 | 69.70 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 190.00 | 73.50 | 75.90 | 74.70 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 195.00 | 78.50 | 81.30 | 79.90 | % | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 200.00 | 83.50 | 85.90 | 84.70 | % | 0.42 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 210.00 | 93.60 | 96.10 | 94.85 | % | 0.45 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST | |||
| 220.00 | 103.60 | 105.90 | 104.75 | % | 0.48 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:40 AM EST |