Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $108.53 as of 5/27/2025 3:50:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.40 | 58.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 60.00 | 49.40 | 53.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 65.00 | 44.50 | 48.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 70.00 | 39.40 | 43.60 | 37.00 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 3:59:45 PM EST |
| 75.00 | 34.70 | 38.60 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 80.00 | 29.70 | 33.70 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 85.00 | 24.90 | 28.60 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 5/27/2025 3:59:45 PM EST | |||
| 90.00 | 20.50 | 23.40 | 16.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.91 | 0.01 | -0.03 | 4/17/2025 | 5/27/2025 3:59:45 PM EST |
| 95.00 | 16.40 | 18.50 | 21.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.86 | 0.01 | -0.05 | 5/12/2025 | 5/27/2025 3:59:45 PM EST |
| 100.00 | 11.70 | 15.60 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.78 | 0.02 | -0.05 | 5/12/2025 | 5/27/2025 3:59:45 PM EST |
| 105.00 | 9.60 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.69 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 3:59:45 PM EST |
| 110.00 | 6.30 | 7.80 | 7.00 | +1.30 | +22.81% | 14 | 266 | 0.37 | 0.57 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 115.00 | 4.30 | 5.80 | 4.40 | +1.10 | +33.34% | 28 | 193 | 0.38 | 0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 120.00 | 2.55 | 2.85 | 2.80 | +0.65 | +30.24% | 3 | 88 | 0.34 | 0.31 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 125.00 | 1.35 | 1.65 | 1.60 | +0.40 | +33.34% | 21 | 170 | 0.33 | 0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 130.00 | 0.70 | 1.10 | 0.83 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.12 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 135.00 | 0.30 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.07 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 140.00 | 0.05 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.03 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 75.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 3:59:45 PM EST |
| 80.00 | 0.10 | 0.85 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 85.00 | 0.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.05 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 90.00 | 0.55 | 1.55 | 1.12 | 0.00 | 0.00% | 0 | 86 | 0.48 | -0.09 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 3:59:45 PM EST |
| 95.00 | 1.15 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 186 | 0.42 | -0.14 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 3:59:45 PM EST |
| 100.00 | 1.85 | 2.40 | 2.17 | -1.03 | -32.19% | 2 | 229 | 0.40 | -0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 105.00 | 2.15 | 3.70 | 3.50 | -1.40 | -28.58% | 1 | 185 | 0.35 | -0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 110.00 | 5.10 | 5.50 | 5.20 | -1.60 | -23.53% | 48 | 141 | 0.37 | -0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 115.00 | 7.30 | 9.60 | 7.90 | +1.10 | +16.18% | 6 | 120 | 0.40 | -0.56 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:45 PM EST |
| 120.00 | 9.00 | 13.20 | 9.90 | 0.00 | 0.00% | 0 | 40 | 0.36 | -0.69 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 3:59:45 PM EST |
| 125.00 | 13.40 | 17.00 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.04 | 5/27/2025 3:59:45 PM EST | |||
| 130.00 | 17.30 | 21.40 | % | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.03 | 5/27/2025 3:59:45 PM EST | |||
| 135.00 | 22.00 | 26.00 | 25.64 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.93 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 3:59:45 PM EST |
| 140.00 | 26.90 | 30.90 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 145.00 | 31.90 | 35.90 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:45 PM EST | |||
| 150.00 | 36.90 | 40.90 | 37.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:45 PM EST |
| 155.00 | 41.90 | 45.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 160.00 | 46.90 | 50.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 165.00 | 51.80 | 55.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST | |||
| 170.00 | 56.90 | 60.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:45 PM EST |