Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $130.69 as of 7/5/2026 8:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.30 | 58.20 | 56.25 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 49.20 | 53.30 | 51.25 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 44.10 | 48.30 | 46.20 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 40.40 | 43.20 | 41.80 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 35.40 | 38.30 | 36.85 | 23.35 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 30.60 | 33.50 | 32.05 | 16.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.74 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 25.90 | 28.80 | 27.35 | % | 0.26 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 21.40 | 24.10 | 22.75 | 28.92 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.59 | 0.92 | 0.01 | -0.04 | 5/29/2026 | 7/2/2026 3:59:56 PM EST |
| 115.00 | 16.80 | 18.70 | 17.75 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.34 | 0.86 | 0.01 | -0.05 | 5/29/2026 | 7/2/2026 3:59:56 PM EST |
| 120.00 | 12.80 | 15.30 | 14.05 | 14.40 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.35 | 0.79 | 0.02 | -0.06 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 125.00 | 9.30 | 11.10 | 10.20 | 14.58 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.32 | 0.70 | 0.02 | -0.07 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 6.40 | 7.80 | 7.10 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 289 | 0.31 | 0.58 | 0.03 | -0.07 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 4.10 | 5.30 | 4.70 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.30 | 0.45 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 2.70 | 3.60 | 3.15 | 3.30 | -0.70 | -17.50% | 0.02 | 1 | 709 | 0.31 | 0.34 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 1.40 | 2.30 | 1.85 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.30 | 0.24 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 0.75 | 1.70 | 1.23 | 1.42 | -0.33 | -18.86% | 0.01 | 2 | 344 | 0.31 | 0.17 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 0.40 | 1.40 | 0.90 | 0.94 | -0.53 | -36.06% | 0.01 | 2 | 26 | 0.33 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 0.20 | 1.20 | 0.70 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.35 | 0.08 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.05 | 0.01 | -0.02 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.67 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.56 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 0.15 | 0.85 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.39 | -0.05 | 0.01 | -0.03 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 110.00 | 0.45 | 1.15 | 0.80 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.38 | -0.08 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 115.00 | 0.85 | 1.55 | 1.20 | 1.03 | -0.38 | -26.95% | 0.01 | 1 | 71 | 0.35 | -0.14 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 120.00 | 1.55 | 2.30 | 1.93 | 1.57 | -0.33 | -17.37% | 0.02 | 1 | 20 | 0.33 | -0.21 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 125.00 | 2.75 | 3.70 | 3.23 | 3.05 | -0.30 | -8.96% | 0.03 | 1 | 62 | 0.32 | -0.30 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 4.70 | 5.90 | 5.30 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.32 | -0.42 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 7.00 | 8.50 | 7.75 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.31 | -0.55 | 0.03 | -0.07 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 10.40 | 11.90 | 11.15 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.32 | -0.66 | 0.02 | -0.07 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 13.60 | 15.90 | 14.75 | 11.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.76 | 0.02 | -0.06 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 17.80 | 20.50 | 19.15 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | -0.83 | 0.02 | -0.05 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 22.40 | 25.20 | 23.80 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 160.00 | 27.30 | 30.10 | 28.70 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 165.00 | 32.30 | 36.30 | 34.30 | % | 0.21 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 170.00 | 37.40 | 41.40 | 39.40 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 175.00 | 42.40 | 46.30 | 44.35 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 180.00 | 47.40 | 51.30 | 49.35 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 52.30 | 56.30 | 54.30 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 57.40 | 61.10 | 59.25 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 62.40 | 66.00 | 64.20 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 200.00 | 67.30 | 71.30 | 69.30 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |