Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $125.69 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.90 | 60.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 51.90 | 54.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 46.90 | 50.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 41.90 | 45.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 37.00 | 39.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 32.10 | 35.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 26.80 | 31.00 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 23.10 | 25.40 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 18.40 | 20.40 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.92 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 14.70 | 15.40 | 19.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.86 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 10.20 | 11.20 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.77 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 7.40 | 7.70 | 5.97 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.64 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 4.60 | 4.90 | 4.20 | +0.30 | +7.70% | 6 | 871 | 0.35 | 0.49 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 2.65 | 2.90 | 2.55 | +0.47 | +22.60% | 8 | 426 | 0.35 | 0.34 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 1.35 | 1.55 | 1.43 | +0.33 | +30.00% | 32 | 243 | 0.34 | 0.22 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.65 | 0.85 | 0.58 | -0.02 | -3.34% | 7 | 2,010 | 0.34 | 0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.25 | 0.50 | 0.30 | -0.05 | -14.29% | 15 | 748 | 0.34 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.05 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 141 | 0.38 | 0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 366 | 0.47 | 0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.01 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 2.85 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 2.85 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 0.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.05 | 0.40 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.15 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.55 | 0.70 | 0.70 | -0.02 | -2.78% | 1 | 150 | 0.42 | -0.08 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 1.00 | 1.20 | 1.28 | 0.00 | 0.00% | 8 | 192 | 0.40 | -0.14 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 1.90 | 2.10 | 1.98 | -0.47 | -19.19% | 8 | 133 | 0.38 | -0.23 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 3.30 | 3.60 | 3.50 | -0.60 | -14.64% | 20 | 680 | 0.36 | -0.36 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 5.60 | 5.90 | 6.60 | 0.00 | 0.00% | 0 | 543 | 0.36 | -0.51 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 8.60 | 8.90 | 9.86 | -0.12 | -1.21% | 3 | 1,256 | 0.35 | -0.66 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 12.30 | 12.70 | 14.10 | -0.06 | -0.43% | 1 | 149 | 0.34 | -0.78 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 16.50 | 17.20 | 18.01 | 0.00 | 0.00% | 0 | 59 | 0.33 | -0.87 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 21.00 | 22.90 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 25.20 | 27.90 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 30.20 | 33.50 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/4/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 35.30 | 38.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 40.50 | 43.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 45.20 | 48.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 49.80 | 53.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 55.10 | 59.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 60.10 | 64.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 65.50 | 68.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 70.60 | 73.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |