Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $133.87 as of 1/28/2026 8:00:11 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 | 77.30 | 81.30 | 79.30 | 84.61 | 0.00 | 0.00% | 1.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 4:00:00 PM EST |
| 60.00 | 72.30 | 76.50 | 74.40 | % | 1.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 65.00 | 67.30 | 71.40 | 69.35 | % | 1.07 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 70.00 | 62.40 | 66.40 | 64.40 | 38.45 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/28/2026 4:00:00 PM EST |
| 75.00 | 57.40 | 61.60 | 59.50 | 44.31 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 1/28/2026 4:00:00 PM EST |
| 80.00 | 52.50 | 56.50 | 54.50 | 64.38 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/28/2026 4:00:00 PM EST |
| 85.00 | 47.60 | 51.50 | 49.55 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 90.00 | 42.60 | 46.60 | 44.60 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/28/2026 4:00:00 PM EST | |||
| 95.00 | 37.60 | 41.70 | 39.65 | 50.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 1/28/2026 4:00:00 PM EST |
| 100.00 | 32.70 | 36.80 | 34.75 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 1/28/2026 4:00:00 PM EST | |||
| 105.00 | 28.30 | 31.70 | 30.00 | % | 0.29 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 1/28/2026 4:00:00 PM EST | |||
| 110.00 | 24.10 | 27.00 | 25.55 | 36.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.04 | 10/8/2025 | 1/28/2026 4:00:00 PM EST |
| 115.00 | 19.90 | 22.40 | 21.15 | 28.90 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.37 | 0.89 | 0.01 | -0.05 | 10/14/2025 | 1/28/2026 4:00:00 PM EST |
| 120.00 | 15.30 | 18.20 | 16.75 | 24.62 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.36 | 0.83 | 0.01 | -0.06 | 10/10/2025 | 1/28/2026 4:00:00 PM EST |
| 125.00 | 10.20 | 13.20 | 11.70 | 12.25 | -4.95 | -28.78% | 0.09 | 2 | 70 | 0.27 | 0.74 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 130.00 | 7.40 | 9.50 | 8.45 | 8.85 | -0.73 | -7.62% | 0.06 | 2 | 7 | 0.29 | 0.64 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 135.00 | 5.50 | 8.00 | 6.75 | 6.20 | -1.60 | -20.52% | 0.05 | 2 | 55 | 0.34 | 0.52 | 0.03 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 140.00 | 3.50 | 4.50 | 4.00 | 4.05 | -0.87 | -17.69% | 0.03 | 4 | 85 | 0.30 | 0.39 | 0.03 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 145.00 | 1.50 | 2.95 | 2.23 | 2.60 | -0.40 | -13.34% | 0.02 | 1 | 116 | 0.29 | 0.28 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 150.00 | 0.15 | 2.30 | 1.23 | 1.25 | -0.55 | -30.56% | 0.01 | 9 | 673 | 0.26 | 0.18 | 0.02 | -0.04 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 155.00 | 0.40 | 1.25 | 0.83 | 0.65 | -0.32 | -32.99% | 0.01 | 397 | 441 | 0.29 | 0.11 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.35 | -0.20 | -36.37% | 0.00 | 51 | 523 | 0.34 | 0.06 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 0.39 | -0.51 | -56.67% | 0.01 | 1 | 93 | 0.53 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.45 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/28/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/28/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/28/2026 4:00:00 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/28/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 712 | 1.48 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/28/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/28/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.23 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/28/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.92 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 1/28/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.83 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 1/28/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.75 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/28/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | -0.03 | 0.00 | -0.03 | 12/31/2025 | 1/28/2026 4:00:00 PM EST |
| 110.00 | 0.15 | 2.75 | 1.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.45 | -0.06 | 0.01 | -0.04 | 1/20/2026 | 1/28/2026 4:00:00 PM EST |
| 115.00 | 0.70 | 1.30 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.36 | -0.11 | 0.01 | -0.05 | 1/27/2026 | 1/28/2026 4:00:00 PM EST |
| 120.00 | 1.25 | 2.05 | 1.65 | 1.50 | +0.10 | +7.15% | 0.01 | 1 | 146 | 0.35 | -0.17 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 125.00 | 2.25 | 2.70 | 2.48 | 2.57 | +0.17 | +7.09% | 0.02 | 2 | 112 | 0.32 | -0.26 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 130.00 | 3.60 | 4.70 | 4.15 | 3.85 | +0.45 | +13.24% | 0.03 | 1 | 778 | 0.32 | -0.36 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 135.00 | 6.00 | 6.90 | 6.45 | 6.05 | +0.55 | +10.00% | 0.05 | 4 | 100 | 0.32 | -0.48 | 0.03 | -0.07 | 1/28/2026 | 1/28/2026 4:00:00 PM EST |
| 140.00 | 8.70 | 9.70 | 9.20 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.30 | -0.61 | 0.03 | -0.07 | 1/23/2026 | 1/28/2026 4:00:00 PM EST |
| 145.00 | 12.00 | 13.10 | 12.55 | 11.28 | 0.00 | 0.00% | 0.09 | 0 | 364 | 0.29 | -0.72 | 0.02 | -0.05 | 1/27/2026 | 1/28/2026 4:00:00 PM EST |
| 150.00 | 14.90 | 17.70 | 16.30 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.37 | -0.82 | 0.02 | -0.04 | 1/9/2026 | 1/28/2026 4:00:00 PM EST |
| 155.00 | 19.50 | 22.40 | 20.95 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.41 | -0.89 | 0.01 | -0.03 | 11/25/2025 | 1/28/2026 4:00:00 PM EST |
| 160.00 | 24.20 | 26.90 | 25.55 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.94 | 0.01 | -0.02 | 11/26/2025 | 1/28/2026 4:00:00 PM EST |
| 165.00 | 29.20 | 32.20 | 30.70 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 1/28/2026 4:00:00 PM EST | |||
| 170.00 | 34.20 | 37.20 | 35.70 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 1/28/2026 4:00:00 PM EST | |||
| 175.00 | 39.00 | 43.20 | 41.10 | 29.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 4:00:00 PM EST |
| 180.00 | 44.20 | 48.20 | 46.20 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 185.00 | 49.00 | 53.20 | 51.10 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 190.00 | 54.00 | 58.20 | 56.10 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 195.00 | 59.00 | 63.20 | 61.10 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 200.00 | 64.00 | 68.20 | 66.10 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 210.00 | 74.00 | 78.20 | 76.10 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST | |||
| 220.00 | 84.00 | 88.20 | 86.10 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:00 PM EST |