Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $133.46 as of 7/23/2026 10:00:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.90 | 61.00 | 58.95 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 80.00 | 51.90 | 56.00 | 53.95 | % | 0.67 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 85.00 | 46.80 | 51.00 | 48.90 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 90.00 | 42.00 | 46.00 | 44.00 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 95.00 | 37.00 | 41.10 | 39.05 | 23.35 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 7/22/2026 3:59:59 PM EST |
| 100.00 | 32.00 | 36.10 | 34.05 | 16.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 7/22/2026 3:59:59 PM EST |
| 105.00 | 27.80 | 31.00 | 29.40 | % | 0.28 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 7/22/2026 3:59:59 PM EST | |||
| 110.00 | 23.20 | 26.10 | 24.65 | 28.92 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.65 | 0.96 | 0.01 | -0.05 | 5/29/2026 | 7/22/2026 3:59:59 PM EST |
| 115.00 | 18.70 | 21.50 | 20.10 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.59 | 0.93 | 0.01 | -0.06 | 5/29/2026 | 7/22/2026 3:59:59 PM EST |
| 120.00 | 14.30 | 16.40 | 15.35 | 14.18 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.53 | 0.87 | 0.01 | -0.07 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 125.00 | 10.40 | 12.30 | 11.35 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.36 | 0.78 | 0.02 | -0.09 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 130.00 | 6.90 | 8.20 | 7.55 | 6.31 | 0.00 | 0.00% | 0.06 | 0 | 289 | 0.34 | 0.65 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 135.00 | 4.20 | 5.10 | 4.65 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1,563 | 0.33 | 0.49 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 140.00 | 2.40 | 3.10 | 2.75 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 0.33 | 0.33 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 145.00 | 1.20 | 1.60 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.33 | 0.20 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 150.00 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.32 | 0.11 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.34 | 0.06 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.45 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 7/22/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/22/2026 3:59:59 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 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/22/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.91 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/22/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.54 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.60 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.41 | -0.04 | 0.01 | -0.05 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 115.00 | 0.40 | 0.75 | 0.58 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.40 | -0.07 | 0.01 | -0.06 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 120.00 | 0.65 | 1.35 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.37 | -0.13 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 125.00 | 1.40 | 2.00 | 1.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.34 | -0.22 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 130.00 | 2.70 | 3.70 | 3.20 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 336 | 0.36 | -0.35 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 135.00 | 4.90 | 6.00 | 5.45 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.32 | -0.51 | 0.03 | -0.09 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 140.00 | 8.10 | 9.40 | 8.75 | 10.52 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.33 | -0.67 | 0.03 | -0.08 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 145.00 | 11.10 | 13.20 | 12.15 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.80 | 0.02 | -0.06 | 6/25/2026 | 7/22/2026 3:59:59 PM EST |
| 150.00 | 15.00 | 17.50 | 16.25 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.89 | 0.02 | -0.04 | 6/25/2026 | 7/22/2026 3:59:59 PM EST |
| 155.00 | 19.70 | 22.80 | 21.25 | % | 0.14 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 160.00 | 24.50 | 28.40 | 26.45 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 165.00 | 29.40 | 33.40 | 31.40 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 170.00 | 34.40 | 38.40 | 36.40 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 175.00 | 39.40 | 43.40 | 41.40 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 180.00 | 44.40 | 48.40 | 46.40 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 185.00 | 49.40 | 53.40 | 51.40 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 190.00 | 54.40 | 58.40 | 56.40 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 195.00 | 59.40 | 63.40 | 61.40 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 200.00 | 64.40 | 68.50 | 66.45 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST |