Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $118.89 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.30 | 43.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 35.60 | 38.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 31.30 | 33.70 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 26.40 | 28.00 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 21.70 | 23.80 | 28.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.95 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 17.00 | 19.30 | 22.00 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.90 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 12.40 | 14.00 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.82 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 9.30 | 9.70 | 15.57 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.72 | 0.02 | -0.05 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 6.10 | 8.00 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.59 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 3.60 | 3.90 | 3.80 | -1.00 | -20.84% | 15 | 74 | 0.29 | 0.43 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 1.90 | 2.25 | 2.10 | -0.60 | -22.23% | 7 | 285 | 0.29 | 0.29 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.95 | 1.15 | 1.15 | -0.25 | -17.86% | 5 | 182 | 0.28 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.40 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 207 | 0.28 | 0.09 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.20 | 0.40 | 0.20 | -0.25 | -55.56% | 25 | 230 | 0.30 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 414 | 0.41 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 176 | 0.47 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 243 | 0.54 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.15 | 0.10 | -0.40 | -80.00% | 3 | 361 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 134 | 0.62 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 710 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.05 | 0.65 | 1.12 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.03 | 0.00 | -0.02 | 11/6/2024 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.15 | 0.90 | % | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.55 | 0.85 | 0.70 | +0.20 | +40.00% | 2 | 12 | 0.35 | -0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 1.20 | 1.40 | 0.57 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.18 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 2.35 | 2.55 | 2.38 | +0.68 | +40.00% | 53 | 82 | 0.32 | -0.28 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 4.00 | 4.40 | 4.19 | +1.24 | +42.04% | 10 | 552 | 0.31 | -0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 6.60 | 6.90 | 6.40 | +1.20 | +23.08% | 4 | 1,382 | 0.30 | -0.57 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 9.60 | 10.30 | 6.00 | 0.00 | 0.00% | 0 | 180 | 0.29 | -0.71 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 13.60 | 16.00 | 12.43 | 0.00 | 0.00% | 0 | 566 | 0.35 | -0.83 | 0.02 | -0.03 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 17.00 | 19.00 | 15.93 | 0.00 | 0.00% | 0 | 564 | 0.34 | -0.91 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 22.70 | 24.10 | 19.05 | 0.00 | 0.00% | 0 | 279 | 0.42 | -0.95 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 26.80 | 30.10 | 21.08 | 0.00 | 0.00% | 0 | 112 | 0.58 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 31.60 | 35.20 | 23.21 | 0.00 | 0.00% | 0 | 71 | 0.64 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 37.50 | 39.90 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 41.70 | 44.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 46.70 | 50.20 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 51.60 | 54.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 56.60 | 60.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 180.00 | 61.60 | 64.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 67.80 | 70.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 71.60 | 75.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 76.70 | 80.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 81.60 | 85.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 91.60 | 95.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |