Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $152.57 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.50 | 90.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 80.50 | 85.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 75.50 | 80.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 70.50 | 75.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 65.60 | 70.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 60.60 | 65.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 55.50 | 60.30 | 43.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 50.50 | 55.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 45.50 | 50.40 | 39.40 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 41.00 | 44.90 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 36.10 | 39.60 | 29.80 | 0.00 | 0.00% | 0 | 25 | 0.83 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 31.00 | 34.70 | 24.43 | 0.00 | 0.00% | 0 | 14 | 0.74 | 1.00 | 0.00 | -0.01 | 12/9/2024 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 26.10 | 29.70 | 24.00 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 20.70 | 24.50 | 7.90 | 0.00 | 0.00% | 0 | 88 | 0.57 | 0.97 | 0.01 | -0.03 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 16.70 | 19.80 | 18.66 | 0.00 | 0.00% | 0 | 234 | 0.47 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 12.60 | 14.10 | 13.99 | 0.00 | 0.00% | 0 | 338 | 0.32 | 0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 9.20 | 10.10 | 9.90 | 0.00 | 0.00% | 0 | 172 | 0.26 | 0.78 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 5.80 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 309 | 0.24 | 0.63 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 3.20 | 3.50 | 3.37 | 0.00 | 0.00% | 0 | 742 | 0.24 | 0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 1.45 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 148 | 0.24 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 0.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 72 | 0.23 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 115 | 0.74 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 375 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 320 | 0.36 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 177 | 0.31 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 260 | 0.28 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.60 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 879 | 0.26 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 1.20 | 1.55 | 1.32 | 0.00 | 0.00% | 0 | 123 | 0.24 | -0.22 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 2.70 | 3.10 | 2.93 | 0.00 | 0.00% | 0 | 41 | 0.24 | -0.37 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 5.00 | 5.50 | 8.25 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.56 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 6.60 | 9.80 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.73 | 0.03 | -0.06 | 8/28/2024 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 11.40 | 14.10 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.04 | 8/29/2024 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 15.60 | 19.00 | 24.80 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 10/4/2024 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 20.60 | 24.10 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 180.00 | 25.10 | 29.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 185.00 | 30.10 | 34.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 35.10 | 39.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 40.40 | 45.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 200.00 | 45.10 | 50.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 210.00 | 55.20 | 60.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |