Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $138.57 as of 7/27/2026 7:00:20 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 | 81.20 | 85.30 | 83.25 | % | 1.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 76.20 | 80.40 | 78.30 | % | 1.30 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 71.30 | 75.30 | 73.30 | % | 1.13 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 70.00 | 66.50 | 70.30 | 68.40 | % | 0.98 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 61.50 | 65.20 | 63.35 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 56.50 | 60.50 | 58.50 | % | 0.73 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 85.00 | 51.60 | 55.00 | 53.30 | % | 0.63 | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 46.60 | 50.40 | 48.50 | 25.45 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.87 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 7/27/2026 4:00:00 PM EST |
| 95.00 | 41.70 | 45.50 | 43.60 | 41.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 7/27/2026 4:00:00 PM EST |
| 100.00 | 37.80 | 40.40 | 39.10 | 34.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 32.40 | 35.40 | 33.90 | 31.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | 0.96 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 110.00 | 28.30 | 30.80 | 29.55 | 24.20 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.59 | 0.94 | 0.01 | -0.04 | 6/30/2026 | 7/27/2026 4:00:00 PM EST |
| 115.00 | 23.70 | 25.90 | 24.80 | 23.17 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.51 | 0.90 | 0.01 | -0.05 | 5/28/2026 | 7/27/2026 4:00:00 PM EST |
| 120.00 | 19.00 | 21.00 | 20.00 | 17.75 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.34 | 0.85 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:00 PM EST |
| 125.00 | 16.10 | 16.70 | 16.40 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.39 | 0.79 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 130.00 | 12.10 | 13.00 | 12.55 | 13.02 | -1.58 | -10.83% | 0.10 | 3 | 480 | 0.36 | 0.70 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 135.00 | 9.00 | 10.10 | 9.55 | 9.05 | -1.03 | -10.22% | 0.07 | 1 | 630 | 0.36 | 0.60 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 140.00 | 6.40 | 7.30 | 6.85 | 6.65 | -0.58 | -8.03% | 0.05 | 2 | 910 | 0.35 | 0.50 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 145.00 | 4.40 | 5.20 | 4.80 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.35 | 0.40 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 150.00 | 2.95 | 3.70 | 3.33 | 3.19 | -0.31 | -8.86% | 0.02 | 17 | 1,897 | 0.35 | 0.30 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 155.00 | 1.75 | 2.60 | 2.18 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.35 | 0.22 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 160.00 | 1.10 | 1.75 | 1.43 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.35 | 0.16 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 165.00 | 0.65 | 1.40 | 1.03 | 1.05 | +0.05 | +5.00% | 0.01 | 13 | 54 | 0.36 | 0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 170.00 | 0.35 | 0.80 | 0.58 | 0.61 | -0.39 | -39.00% | 0.00 | 5 | 9 | 0.35 | 0.08 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.05 | 0.01 | -0.02 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | 0.03 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 0.48 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 34 | 0.52 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:00 PM EST | |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.80 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.72 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 7/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.65 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 100.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.50 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.43 | -0.22 | -33.85% | 0.00 | 2 | 162 | 0.43 | -0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 110.00 | 0.45 | 1.00 | 0.73 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.43 | -0.06 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 115.00 | 0.75 | 2.00 | 1.38 | 1.02 | -0.03 | -2.86% | 0.01 | 2 | 51 | 0.44 | -0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 120.00 | 1.35 | 2.05 | 1.70 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.39 | -0.15 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 125.00 | 2.25 | 2.90 | 2.58 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 483 | 0.38 | -0.21 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 130.00 | 3.20 | 4.60 | 3.90 | 3.90 | -2.00 | -33.90% | 0.03 | 7 | 63 | 0.36 | -0.30 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 135.00 | 5.50 | 6.10 | 5.80 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.36 | -0.40 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 140.00 | 7.70 | 8.50 | 8.10 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 765 | 0.35 | -0.50 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 145.00 | 10.60 | 11.50 | 11.05 | % | 0.08 | 0 | 9 | 0.35 | -0.60 | 0.02 | -0.07 | 7/27/2026 4:00:00 PM EST | |||
| 150.00 | 14.20 | 15.10 | 14.65 | % | 0.10 | 0 | 0 | 0.35 | -0.70 | 0.02 | -0.07 | 7/27/2026 4:00:00 PM EST | |||
| 155.00 | 17.40 | 19.90 | 18.65 | % | 0.12 | 0 | 4 | 0.34 | -0.78 | 0.02 | -0.06 | 7/27/2026 4:00:00 PM EST | |||
| 160.00 | 21.60 | 24.10 | 22.85 | % | 0.14 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.04 | 7/27/2026 4:00:00 PM EST | |||
| 165.00 | 26.10 | 28.60 | 27.35 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 170.00 | 30.70 | 33.30 | 32.00 | % | 0.19 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 175.00 | 35.50 | 39.10 | 37.30 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 180.00 | 40.30 | 43.60 | 41.95 | % | 0.23 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 185.00 | 45.70 | 49.10 | 47.40 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 190.00 | 50.70 | 54.10 | 52.40 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 195.00 | 55.30 | 58.60 | 56.95 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 200.00 | 60.30 | 64.10 | 62.20 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 210.00 | 70.70 | 74.10 | 72.40 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 220.00 | 80.30 | 83.60 | 81.95 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |