Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $135.37 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.90 | 62.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 54.90 | 57.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 50.10 | 52.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 44.60 | 47.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 39.80 | 43.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 34.70 | 38.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 29.50 | 33.20 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 26.00 | 28.40 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 21.30 | 23.90 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 16.90 | 18.30 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 13.00 | 13.80 | % | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 9.50 | 10.30 | % | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 6.00 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.55 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 4.20 | 4.90 | 4.46 | -0.74 | -14.24% | 4 | 35 | 0.30 | 0.43 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 2.65 | 3.00 | 2.80 | +0.07 | +2.57% | 1 | 44 | 0.29 | 0.31 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 1.40 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 205 | 0.28 | 0.20 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.70 | 1.00 | 1.02 | 0.00 | 0.00% | 0 | 141 | 0.27 | 0.12 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 0.35 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 0.05 | 1.55 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.04 | 0.01 | -0.01 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.45 | 1.89 | 0.00 | 0.00% | 0 | 82 | 0.46 | 0.02 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.35 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.05 | 1.70 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.10 | 1.60 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.25 | 1.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.01 | -0.03 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.60 | 1.60 | 0.80 | +0.10 | +14.29% | 2 | 4 | 0.37 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 1.25 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.15 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 1.90 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.23 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 3.60 | 4.00 | 3.68 | +0.51 | +16.09% | 2 | 21 | 0.31 | -0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 5.10 | 6.40 | 5.58 | +0.65 | +13.19% | 2 | 21 | 0.30 | -0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 7.70 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 88 | 0.28 | -0.57 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 11.50 | 12.00 | 11.50 | -0.58 | -4.81% | 2 | 59 | 0.29 | -0.69 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 15.30 | 16.00 | 8.90 | 0.00 | 0.00% | 0 | 93 | 0.28 | -0.80 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 18.50 | 20.50 | 20.00 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.88 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 23.10 | 25.90 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 27.70 | 31.20 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 32.60 | 37.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 37.60 | 41.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 42.90 | 46.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 47.80 | 51.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 52.70 | 56.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 57.60 | 61.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 63.10 | 66.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 72.60 | 75.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |