Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $116.69 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.40 | 44.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 35.40 | 39.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 30.40 | 34.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 25.60 | 27.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 20.40 | 23.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 15.60 | 19.10 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 10.80 | 14.20 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 7.00 | 10.10 | 8.25 | % | 1 | 0 | 0.45 | 0.79 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 115.00 | 4.30 | 4.80 | 4.70 | -1.80 | -27.70% | 2 | 6 | 0.36 | 0.60 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 1.85 | 2.15 | 2.22 | +0.07 | +3.26% | 758 | 259 | 0.33 | 0.36 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.60 | 0.90 | 0.58 | -0.22 | -27.50% | 3 | 482 | 0.32 | 0.16 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 0.05 | 0.35 | 0.23 | -0.05 | -17.86% | 20 | 101 | 0.32 | 0.06 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 1 | 126 | 0.50 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 211 | 0.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.90 | 3.10 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.95 | 1.89 | 0.00 | 0.00% | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.95 | 1.11 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.15 | % | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 80.00 | 0.00 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 0.20 | % | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 0.25 | 0.40 | 0.35 | +0.22 | +169.24% | 14 | 6 | 0.35 | -0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 0.95 | 1.10 | 1.09 | -0.06 | -5.22% | 6 | 72 | 0.35 | -0.21 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 2.40 | 2.70 | 2.60 | 0.00 | 0.00% | 234 | 936 | 0.34 | -0.40 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 4.90 | 5.30 | 4.87 | -0.63 | -11.46% | 9 | 915 | 0.32 | -0.64 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 8.60 | 9.00 | 7.98 | 0.00 | 0.00% | 0 | 329 | 0.30 | -0.84 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 11.50 | 14.90 | 7.30 | 0.00 | 0.00% | 0 | 143 | 0.30 | -0.94 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 16.50 | 19.70 | 15.90 | 0.00 | 0.00% | 0 | 130 | 0.60 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 21.90 | 24.80 | 19.82 | 0.00 | 0.00% | 0 | 69 | 0.89 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 26.30 | 29.10 | 22.85 | 0.00 | 0.00% | 0 | 17 | 0.82 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 31.30 | 34.70 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 36.30 | 39.70 | 26.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 41.30 | 44.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 165.00 | 46.30 | 49.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 170.00 | 51.30 | 54.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 175.00 | 56.30 | 59.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 180.00 | 61.30 | 64.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 185.00 | 66.30 | 69.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 190.00 | 71.30 | 74.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 195.00 | 76.30 | 79.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 200.00 | 81.30 | 84.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 210.00 | 91.30 | 94.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |