Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $113.50 as of 5/30/2025 6:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.80 | 59.10 | 56.20 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 49.80 | 54.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 44.90 | 49.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 40.10 | 44.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 35.00 | 39.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 30.00 | 33.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 25.10 | 28.60 | 26.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 20.40 | 23.70 | 17.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 15.90 | 18.80 | 15.42 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.96 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 11.10 | 13.30 | 15.20 | 0.00 | 0.00% | 0 | 395 | 0.69 | 0.91 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 7.50 | 8.40 | 10.70 | 0.00 | 0.00% | 0 | 202 | 0.41 | 0.79 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 3.70 | 5.30 | 4.25 | -1.33 | -23.84% | 4 | 438 | 0.32 | 0.60 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 1.65 | 2.85 | 1.95 | -0.87 | -30.86% | 159 | 1,055 | 0.33 | 0.37 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.55 | 0.90 | 0.70 | -0.45 | -39.13% | 154 | 680 | 0.29 | 0.18 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.05 | 0.45 | 0.20 | -0.15 | -42.86% | 21 | 1,667 | 0.27 | 0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 6 | 307 | 0.32 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 141 | 0.64 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 1 | 366 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 4 | 160 | 0.56 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.20 | 0.10 | -0.03 | -23.08% | 15 | 233 | 0.39 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 9 | 1,325 | 0.33 | -0.09 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.75 | 1.25 | 1.05 | +0.18 | +20.69% | 130 | 352 | 0.33 | -0.21 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 2.05 | 2.55 | 2.35 | +0.25 | +11.91% | 12 | 1,115 | 0.30 | -0.40 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 4.50 | 5.50 | 4.40 | +0.30 | +7.32% | 42 | 317 | 0.30 | -0.63 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 8.40 | 9.30 | 8.70 | -1.47 | -14.46% | 7 | 87 | 0.30 | -0.82 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 11.70 | 14.60 | 18.00 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.93 | 0.02 | -0.03 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 16.60 | 19.50 | 32.04 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 21.60 | 24.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 26.60 | 29.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 31.20 | 35.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 36.20 | 40.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 41.20 | 45.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 46.30 | 50.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 51.20 | 55.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 56.20 | 60.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 61.20 | 65.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 180.00 | 66.20 | 70.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |