Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $106.28 as of 4/25/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.70 | 52.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 60.00 | 44.70 | 47.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 65.00 | 39.80 | 43.10 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 70.00 | 34.90 | 37.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 75.00 | 30.00 | 32.80 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 80.00 | 25.30 | 28.20 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 4/25/2025 3:59:51 PM EST | |||
| 85.00 | 20.90 | 23.80 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.04 | 4/25/2025 3:59:51 PM EST | |||
| 90.00 | 16.90 | 19.80 | 17.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.84 | 0.01 | -0.05 | 4/4/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 13.90 | 14.80 | 14.30 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.78 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 10.20 | 10.90 | 11.00 | -0.20 | -1.79% | 1 | 14 | 0.40 | 0.69 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 7.20 | 7.70 | 7.00 | -0.50 | -6.67% | 5 | 59 | 0.37 | 0.58 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 4.80 | 5.30 | 4.80 | -0.28 | -5.52% | 8 | 90 | 0.38 | 0.46 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 2.90 | 3.60 | 2.80 | +0.74 | +35.93% | 11 | 42 | 0.37 | 0.33 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 1.55 | 2.10 | 1.70 | +0.17 | +11.12% | 130 | 166 | 0.36 | 0.21 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 0.60 | 1.10 | 0.70 | -0.10 | -12.50% | 12 | 36 | 0.33 | 0.13 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.08 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 0.05 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 88 | 0.32 | 0.04 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.20 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 4/25/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 80.00 | 0.30 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.06 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 85.00 | 0.65 | 1.25 | 0.85 | -0.02 | -2.30% | 2 | 322 | 0.48 | -0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 90.00 | 1.15 | 1.80 | 2.06 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.16 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 95.00 | 2.10 | 2.55 | 2.35 | 0.00 | 0.00% | 1 | 76 | 0.42 | -0.22 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 100.00 | 3.50 | 3.90 | 3.50 | -0.40 | -10.26% | 6 | 309 | 0.41 | -0.31 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 105.00 | 5.30 | 6.00 | 5.40 | -0.06 | -1.10% | 16 | 113 | 0.40 | -0.42 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 110.00 | 7.80 | 8.90 | 8.30 | -0.08 | -0.96% | 1 | 95 | 0.36 | -0.54 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 115.00 | 10.50 | 11.80 | 10.99 | -5.21 | -32.16% | 114 | 136 | 0.37 | -0.67 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 120.00 | 13.80 | 16.30 | 17.55 | 0.00 | 0.00% | 0 | 83 | 0.36 | -0.79 | 0.02 | -0.04 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 125.00 | 17.10 | 21.00 | 21.40 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.87 | 0.02 | -0.03 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |
| 130.00 | 22.70 | 25.80 | 32.04 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 135.00 | 27.70 | 30.80 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 140.00 | 32.30 | 35.70 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:51 PM EST | |||
| 145.00 | 37.00 | 40.70 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 150.00 | 42.30 | 45.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 155.00 | 47.60 | 50.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 160.00 | 52.80 | 55.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 165.00 | 57.60 | 60.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 170.00 | 62.40 | 65.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 175.00 | 67.80 | 70.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 180.00 | 72.70 | 75.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |