Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $147.04 as of 2/4/2025 8:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.50 | 79.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 75.00 | 70.30 | 74.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 80.00 | 65.40 | 69.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 85.00 | 60.50 | 64.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 90.00 | 55.40 | 59.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 95.00 | 50.50 | 55.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 100.00 | 45.60 | 49.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 105.00 | 40.60 | 43.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 110.00 | 35.30 | 39.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 115.00 | 30.60 | 35.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 120.00 | 26.90 | 30.50 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 125.00 | 22.30 | 24.80 | 27.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 130.00 | 16.90 | 20.60 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.05 | 2/4/2025 3:59:45 PM EST | |||
| 135.00 | 13.30 | 16.10 | 15.79 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.81 | 0.02 | -0.06 | 1/17/2025 | 2/4/2025 3:59:45 PM EST |
| 140.00 | 10.50 | 12.10 | 12.60 | 0.00 | 0.00% | 0 | 110 | 0.33 | 0.71 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 145.00 | 7.30 | 8.20 | 8.55 | -1.70 | -16.59% | 1 | 636 | 0.31 | 0.60 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 150.00 | 4.70 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 119 | 0.31 | 0.46 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 155.00 | 2.90 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 481 | 0.31 | 0.33 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 160.00 | 1.55 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 60 | 0.27 | 0.22 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 165.00 | 0.75 | 0.95 | 0.80 | -1.05 | -56.76% | 1 | 29 | 0.27 | 0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 170.00 | 0.30 | 0.55 | 0.50 | -0.15 | -23.08% | 32 | 63 | 0.28 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 175.00 | 0.05 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 3:59:45 PM EST |
| 115.00 | 0.05 | 0.65 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 120.00 | 0.10 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:45 PM EST |
| 125.00 | 0.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.07 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:45 PM EST |
| 130.00 | 0.90 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.12 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 135.00 | 1.60 | 1.85 | 1.60 | +0.24 | +17.65% | 3 | 50 | 0.31 | -0.19 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 140.00 | 2.80 | 3.10 | 2.82 | +0.47 | +20.00% | 19 | 74 | 0.30 | -0.29 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 145.00 | 4.50 | 5.20 | 4.51 | +0.51 | +12.75% | 2 | 33 | 0.30 | -0.40 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 150.00 | 6.60 | 7.70 | 6.80 | +2.04 | +42.86% | 1 | 34 | 0.29 | -0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 155.00 | 10.00 | 10.60 | 9.12 | 0.00 | 0.00% | 0 | 123 | 0.28 | -0.67 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 160.00 | 12.10 | 15.30 | 13.55 | +0.05 | +0.37% | 6 | 13 | 0.24 | -0.78 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 165.00 | 16.40 | 20.30 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 170.00 | 21.60 | 24.30 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:45 PM EST | |||
| 175.00 | 26.00 | 29.00 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 180.00 | 31.00 | 35.10 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 185.00 | 36.00 | 40.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 190.00 | 41.00 | 45.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 195.00 | 46.00 | 50.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 200.00 | 51.00 | 55.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |