Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $117.08 as of 6/13/2025 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.00 | 63.90 | 63.40 | 0.00 | 0.00% | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:46 PM EST |
| 60.00 | 55.00 | 58.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 65.00 | 50.30 | 53.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 70.00 | 45.00 | 49.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 75.00 | 40.00 | 44.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 80.00 | 35.00 | 39.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 85.00 | 30.20 | 34.00 | 26.50 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:46 PM EST |
| 90.00 | 25.30 | 29.00 | 17.10 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:46 PM EST |
| 95.00 | 21.20 | 23.80 | 15.42 | 0.00 | 0.00% | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:46 PM EST |
| 100.00 | 16.10 | 19.10 | 15.90 | 0.00 | 0.00% | 0 | 395 | 1.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:46 PM EST |
| 105.00 | 11.20 | 13.10 | 16.00 | 0.00 | 0.00% | 0 | 203 | 0.76 | 0.98 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:46 PM EST |
| 110.00 | 6.40 | 9.00 | 10.25 | 0.00 | 0.00% | 0 | 416 | 0.75 | 0.93 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:46 PM EST |
| 115.00 | 2.75 | 3.30 | 3.20 | -2.10 | -39.63% | 38 | 1,189 | 0.40 | 0.68 | 0.07 | -0.14 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 120.00 | 0.55 | 0.85 | 0.75 | -1.13 | -60.11% | 14 | 698 | 0.27 | 0.27 | 0.07 | -0.11 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 125.00 | 0.05 | 0.25 | 0.09 | -0.26 | -74.29% | 9 | 1,688 | 0.33 | 0.04 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 325 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 139 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 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 | 0.05 | 0.20 | % | 1 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:46 PM EST | |
| 60.00 | 0.00 | 0.25 | 0.45 | +0.42 | +1,400.00% | 1 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 365 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 224 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 10 | 1,286 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.35 | 0.12 | +0.07 | +140.00% | 1 | 350 | 0.47 | -0.02 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.20 | 0.13 | -0.02 | -13.34% | 1 | 1,122 | 0.59 | -0.07 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 115.00 | 0.60 | 1.15 | 1.00 | +0.40 | +66.67% | 8 | 377 | 0.31 | -0.32 | 0.07 | -0.14 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 120.00 | 3.10 | 3.80 | 3.65 | +1.50 | +69.77% | 2 | 335 | 0.33 | -0.73 | 0.07 | -0.11 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 125.00 | 6.10 | 10.00 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.96 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:46 PM EST |
| 130.00 | 11.10 | 14.30 | 32.04 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:46 PM EST |
| 135.00 | 16.10 | 19.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 140.00 | 21.10 | 24.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 145.00 | 26.20 | 30.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 150.00 | 31.10 | 35.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 155.00 | 36.10 | 40.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 160.00 | 41.20 | 45.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 165.00 | 46.10 | 50.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 170.00 | 51.10 | 55.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 175.00 | 56.20 | 60.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 180.00 | 61.10 | 65.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST |