Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $139.64 as of 1/19/2026 11:00:42 AM 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 | 77.90 | 82.00 | 79.95 | % | 1.33 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 65.00 | 73.00 | 77.00 | 75.00 | % | 1.15 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 70.00 | 68.00 | 72.00 | 70.00 | 45.20 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 1/16/2026 3:59:54 PM EST |
| 75.00 | 62.90 | 67.10 | 65.00 | % | 0.87 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 80.00 | 58.00 | 62.00 | 60.00 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 53.10 | 57.00 | 55.05 | % | 0.65 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 48.10 | 52.10 | 50.10 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 95.00 | 43.00 | 47.10 | 45.05 | 49.90 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 3:59:54 PM EST |
| 100.00 | 38.10 | 42.30 | 40.20 | % | 0.40 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 33.20 | 37.10 | 35.15 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 1/16/2026 3:59:54 PM EST |
| 110.00 | 29.30 | 32.20 | 30.75 | 37.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.02 | 10/31/2025 | 1/16/2026 3:59:54 PM EST |
| 115.00 | 24.90 | 27.30 | 26.10 | 23.05 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.66 | 0.97 | 0.00 | -0.02 | 10/1/2025 | 1/16/2026 3:59:54 PM EST |
| 120.00 | 19.00 | 21.80 | 20.40 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | 0.94 | 0.01 | -0.04 | 9/2/2025 | 1/16/2026 3:59:54 PM EST |
| 125.00 | 15.40 | 17.90 | 16.65 | 23.72 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.39 | 0.88 | 0.01 | -0.05 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 130.00 | 10.90 | 12.30 | 11.60 | 16.03 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.30 | 0.79 | 0.02 | -0.06 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 135.00 | 7.50 | 8.10 | 7.80 | 8.92 | -3.78 | -29.77% | 0.06 | 7 | 174 | 0.29 | 0.67 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 140.00 | 4.20 | 5.30 | 4.75 | 4.79 | -4.81 | -50.11% | 0.03 | 13 | 89 | 0.27 | 0.52 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 145.00 | 2.50 | 3.10 | 2.80 | 3.41 | -2.49 | -42.21% | 0.02 | 16 | 155 | 0.28 | 0.36 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 150.00 | 1.30 | 1.80 | 1.55 | 1.89 | -1.61 | -46.00% | 0.01 | 19 | 231 | 0.28 | 0.23 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.80 | -0.98 | -55.06% | 0.00 | 37 | 97 | 0.27 | 0.14 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 160.00 | 0.30 | 0.65 | 0.48 | 0.34 | -0.76 | -69.10% | 0.00 | 15 | 1,538 | 0.30 | 0.08 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.47 | -0.18 | -27.70% | 0.00 | 2 | 20 | 0.33 | 0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.31 | -0.29 | -48.34% | 0.01 | 2 | 51 | 0.61 | 0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.66 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/16/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:54 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 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 1/16/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.59 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 1/16/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.44 | -0.03 | 0.00 | -0.02 | 1/2/2026 | 1/16/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 88 | 0.37 | -0.06 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 125.00 | 0.60 | 2.25 | 1.43 | 0.74 | +0.29 | +64.45% | 0.01 | 3 | 144 | 0.38 | -0.12 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 130.00 | 1.10 | 1.55 | 1.33 | 1.25 | +0.60 | +92.31% | 0.01 | 1,259 | 197 | 0.30 | -0.21 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 135.00 | 2.25 | 2.80 | 2.53 | 2.40 | +1.10 | +84.62% | 0.02 | 175 | 328 | 0.27 | -0.33 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 140.00 | 4.10 | 5.60 | 4.85 | 4.81 | +2.43 | +102.11% | 0.03 | 1,263 | 103 | 0.28 | -0.48 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 145.00 | 7.30 | 8.10 | 7.70 | 7.50 | +3.30 | +78.58% | 0.05 | 63 | 79 | 0.27 | -0.64 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 150.00 | 11.00 | 12.10 | 11.55 | 10.00 | +4.03 | +67.51% | 0.08 | 3 | 50 | 0.28 | -0.77 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 155.00 | 13.90 | 16.30 | 15.10 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.34 | -0.86 | 0.02 | -0.04 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 160.00 | 18.50 | 20.80 | 19.65 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.92 | 0.01 | -0.03 | 11/25/2025 | 1/16/2026 3:59:54 PM EST |
| 165.00 | 23.40 | 26.40 | 24.90 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 1/16/2026 3:59:54 PM EST | |||
| 170.00 | 28.40 | 31.90 | 30.15 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:54 PM EST | |||
| 175.00 | 33.40 | 36.90 | 35.15 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 180.00 | 38.40 | 42.40 | 40.40 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 185.00 | 43.40 | 47.40 | 45.40 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 190.00 | 48.40 | 52.40 | 50.40 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 195.00 | 53.40 | 57.40 | 55.40 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 200.00 | 58.40 | 62.40 | 60.40 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 210.00 | 68.40 | 72.40 | 70.40 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 220.00 | 78.40 | 82.40 | 80.40 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST |