Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $137.20 as of 9/6/2024 8:10:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.40 | 69.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 60.40 | 64.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 55.20 | 59.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 85.00 | 50.20 | 54.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 45.20 | 49.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 40.20 | 44.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 35.40 | 39.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 30.40 | 34.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 25.40 | 29.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 20.70 | 23.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 15.80 | 18.80 | 22.80 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.98 | 0.01 | -0.04 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 125.00 | 11.20 | 13.20 | 14.20 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.92 | 0.02 | -0.06 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 130.00 | 6.50 | 9.50 | 10.90 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.83 | 0.03 | -0.09 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 135.00 | 4.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 189 | 0.28 | 0.64 | 0.05 | -0.11 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 140.00 | 1.65 | 1.85 | 1.65 | -0.45 | -21.43% | 2 | 1,566 | 0.26 | 0.37 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 145.00 | 0.45 | 1.20 | 0.52 | -0.18 | -25.72% | 36 | 346 | 0.31 | 0.14 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 2 | 614 | 0.25 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 314 | 0.29 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 513 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 176 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 308 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.62 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 117 | 0.59 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 188 | 0.36 | -0.02 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 125.00 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 19 | 173 | 0.31 | -0.08 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 130.00 | 0.60 | 0.80 | 0.80 | +0.13 | +19.41% | 162 | 2,018 | 0.30 | -0.17 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 135.00 | 1.70 | 1.95 | 2.00 | +0.45 | +29.04% | 17 | 372 | 0.27 | -0.36 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 140.00 | 4.10 | 4.40 | 4.30 | +0.63 | +17.17% | 5 | 848 | 0.25 | -0.63 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 145.00 | 7.80 | 9.20 | 8.05 | -0.25 | -3.02% | 4 | 148 | 0.36 | -0.86 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 11.60 | 14.30 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 16.60 | 19.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 160.00 | 21.80 | 24.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 25.80 | 30.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 30.90 | 35.00 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 35.70 | 39.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 40.50 | 45.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 45.50 | 50.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 50.50 | 55.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 195.00 | 55.50 | 60.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 60.90 | 65.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 210.00 | 70.90 | 75.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |