Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $134.71 as of 7/15/2026 8:50:08 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 | 73.70 | 76.90 | 75.30 | % | 1.25 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 65.00 | 68.70 | 71.30 | 70.00 | % | 1.08 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 70.00 | 63.70 | 66.30 | 65.00 | % | 0.93 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 75.00 | 58.70 | 61.30 | 60.00 | % | 0.80 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 80.00 | 53.80 | 56.30 | 55.05 | % | 0.69 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 85.00 | 48.70 | 51.30 | 50.00 | % | 0.59 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 90.00 | 43.70 | 46.20 | 44.95 | % | 0.50 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 95.00 | 38.70 | 41.20 | 39.95 | % | 0.42 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 100.00 | 33.70 | 36.20 | 34.95 | % | 0.35 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 105.00 | 28.70 | 31.00 | 29.85 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 3:59:57 PM EST |
| 110.00 | 23.80 | 26.20 | 25.00 | 21.10 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:57 PM EST |
| 115.00 | 18.70 | 21.20 | 19.95 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 130 | 2.01 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 120.00 | 14.00 | 16.30 | 15.15 | 16.10 | +1.48 | +10.13% | 0.13 | 18 | 38 | 1.66 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 125.00 | 8.80 | 11.10 | 9.95 | 9.73 | 0.00 | 0.00% | 0.08 | 0 | 66 | 1.19 | 0.97 | 0.01 | -0.07 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 130.00 | 4.70 | 6.30 | 5.50 | 5.00 | -1.00 | -16.67% | 0.04 | 23 | 673 | 0.84 | 0.84 | 0.05 | -0.35 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 135.00 | 1.25 | 2.30 | 1.78 | 1.32 | -0.65 | -33.00% | 0.01 | 28 | 1,624 | 0.46 | 0.49 | 0.09 | -0.47 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 147 | 438 | 0.37 | 0.13 | 0.05 | -0.25 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.61 | 0.02 | 0.01 | -0.02 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 226 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/15/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.18 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 68 | 1.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 838 | 0.76 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.53 | -0.03 | 0.01 | -0.07 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 0.80 | 0.45 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 206 | 0.49 | -0.16 | 0.05 | -0.35 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 135.00 | 1.30 | 2.40 | 1.85 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.44 | -0.51 | 0.09 | -0.47 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 140.00 | 4.20 | 6.00 | 5.10 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.66 | -0.87 | 0.05 | -0.25 | 6/25/2026 | 7/15/2026 3:59:57 PM EST |
| 145.00 | 8.80 | 11.40 | 10.10 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | -0.98 | 0.01 | -0.02 | 6/25/2026 | 7/15/2026 3:59:57 PM EST |
| 150.00 | 13.70 | 16.00 | 14.85 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/15/2026 3:59:57 PM EST |
| 155.00 | 18.70 | 21.40 | 20.05 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 160.00 | 23.70 | 26.30 | 25.00 | % | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 165.00 | 28.70 | 31.20 | 29.95 | % | 0.18 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 170.00 | 33.70 | 36.40 | 35.05 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 175.00 | 38.70 | 41.40 | 40.05 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 180.00 | 43.70 | 46.40 | 45.05 | % | 0.25 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 185.00 | 48.70 | 51.30 | 50.00 | % | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 190.00 | 53.50 | 56.40 | 54.95 | % | 0.29 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 195.00 | 58.70 | 61.40 | 60.05 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 200.00 | 63.70 | 66.40 | 65.05 | % | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST |