Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $115.56 as of 6/20/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.70 | 62.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 53.90 | 57.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 49.00 | 52.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 44.20 | 48.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 39.10 | 43.10 | 50.00 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.01 | 3/4/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 34.20 | 38.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 29.20 | 33.20 | 19.70 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 24.40 | 28.40 | 17.30 | 0.00 | 0.00% | 0 | 27 | 0.66 | 0.96 | 0.00 | -0.02 | 4/17/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 19.70 | 23.70 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 15.20 | 19.20 | 17.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.86 | 0.01 | -0.04 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 11.10 | 14.60 | 13.30 | 0.00 | 0.00% | 0 | 88 | 0.43 | 0.78 | 0.02 | -0.05 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 8.70 | 10.30 | 9.20 | -1.70 | -15.60% | 1 | 59 | 0.34 | 0.68 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 5.40 | 7.40 | 8.50 | 0.00 | 0.00% | 0 | 198 | 0.33 | 0.55 | 0.03 | -0.05 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 3.00 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 406 | 0.32 | 0.40 | 0.03 | -0.05 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 1.40 | 3.10 | 2.42 | 0.00 | 0.00% | 0 | 1,019 | 0.30 | 0.26 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.60 | 1.85 | 1.05 | -0.90 | -46.16% | 6 | 371 | 0.36 | 0.17 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 0.25 | 1.05 | 0.73 | 0.00 | 0.00% | 0 | 389 | 0.33 | 0.10 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 0.15 | 1.15 | 0.57 | 0.00 | 0.00% | 0 | 89 | 0.34 | 0.05 | 0.01 | -0.01 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.65 | 0.49 | 0.00 | 0.00% | 0 | 127 | 0.50 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 1 | 198 | 0.47 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 1 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.55 | 7.72 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 4.74 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.75 | 1.07 | 0.00 | 0.00% | 0 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/20/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 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 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.35 | 0.35 | -0.08 | -18.61% | 1 | 21 | 0.42 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 0.15 | 0.95 | 1.27 | 0.00 | 0.00% | 0 | 215 | 0.51 | -0.04 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 0.45 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 235 | 0.43 | -0.08 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 0.70 | 1.80 | 1.06 | 0.00 | 0.00% | 0 | 292 | 0.37 | -0.14 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 1.40 | 2.70 | 1.99 | 0.00 | 0.00% | 0 | 141 | 0.35 | -0.22 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 2.40 | 4.10 | 3.27 | +0.32 | +10.85% | 1 | 317 | 0.33 | -0.32 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 4.40 | 6.00 | 5.00 | +0.10 | +2.05% | 5 | 198 | 0.31 | -0.45 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 6.90 | 8.70 | 7.07 | 0.00 | 0.00% | 0 | 94 | 0.29 | -0.60 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 10.80 | 11.90 | 10.60 | -0.25 | -2.31% | 1 | 51 | 0.28 | -0.74 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 13.70 | 16.40 | 31.20 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.83 | 0.02 | -0.03 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 17.60 | 21.50 | 36.86 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.02 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 22.50 | 26.50 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 3/31/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 27.50 | 31.40 | 29.59 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 32.50 | 36.30 | 36.26 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 37.30 | 41.30 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 42.30 | 46.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 47.30 | 51.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 52.30 | 56.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 57.30 | 61.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 62.30 | 66.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 67.30 | 71.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 72.40 | 76.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 77.20 | 81.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 82.20 | 86.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 92.20 | 96.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |