Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $136.37 as of 4/26/2024 1:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 81.90 | 84.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 60.00 | 76.60 | 80.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 65.00 | 71.20 | 75.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 70.00 | 66.30 | 69.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 75.00 | 61.30 | 65.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 80.00 | 57.40 | 60.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 85.00 | 51.30 | 54.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 90.00 | 46.30 | 49.20 | % | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 95.00 | 41.40 | 45.40 | % | 0 | 29 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 100.00 | 36.80 | 40.40 | % | 0 | 32 | 1.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 105.00 | 31.40 | 34.10 | 42.00 | 0.00 | 0.00% | 0 | 68 | 0.97 | 1.00 | 0.00 | -0.02 | 3/11/2024 | 4/26/2024 12:58:47 PM EST |
| 110.00 | 26.50 | 30.20 | 40.84 | 0.00 | 0.00% | 0 | 34 | 0.91 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 4/26/2024 12:58:47 PM EST |
| 115.00 | 21.50 | 25.10 | 31.50 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.99 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 12:58:47 PM EST |
| 120.00 | 16.60 | 20.20 | 32.50 | 0.00 | 0.00% | 0 | 49 | 0.63 | 0.97 | 0.01 | -0.03 | 3/8/2024 | 4/26/2024 12:58:47 PM EST |
| 125.00 | 13.40 | 14.10 | 13.89 | 0.00 | 0.00% | 0 | 107 | 0.32 | 0.92 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 12:58:47 PM EST |
| 130.00 | 9.00 | 9.30 | 9.05 | +2.55 | +39.24% | 1 | 138 | 0.26 | 0.82 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 135.00 | 5.20 | 5.40 | 5.20 | +1.60 | +44.45% | 2 | 1,532 | 0.25 | 0.66 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 140.00 | 2.50 | 2.65 | 2.50 | +0.40 | +19.05% | 90 | 344 | 0.24 | 0.44 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 145.00 | 0.95 | 1.05 | 1.01 | +0.18 | +21.69% | 199 | 643 | 0.24 | 0.22 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 150.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 10 | 854 | 0.24 | 0.10 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 155.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 271 | 0.25 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 12:58:47 PM EST |
| 160.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 144 | 0.46 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 12:58:47 PM EST |
| 165.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 12:58:47 PM EST |
| 170.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 12:58:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 12:58:47 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.50 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 12:58:47 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 3 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,404 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 12:58:47 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 27 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:58:47 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 12:58:47 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.70 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 12:58:47 PM EST |
| 105.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 12:58:47 PM EST |
| 110.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.58 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 12:58:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 161 | 0.58 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 12:58:47 PM EST |
| 120.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.38 | -0.03 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 12:58:47 PM EST |
| 125.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 269 | 0.29 | -0.08 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 12:58:47 PM EST |
| 130.00 | 0.75 | 0.80 | 0.75 | -0.30 | -28.58% | 135 | 278 | 0.27 | -0.18 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 135.00 | 1.90 | 2.00 | 1.90 | -0.45 | -19.15% | 117 | 1,140 | 0.26 | -0.34 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 140.00 | 4.10 | 4.30 | 4.30 | -0.60 | -12.25% | 7 | 410 | 0.24 | -0.56 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 12:58:47 PM EST |
| 145.00 | 7.50 | 7.90 | 8.80 | 0.00 | 0.00% | 0 | 139 | 0.26 | -0.78 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 12:58:47 PM EST |
| 150.00 | 11.70 | 12.40 | 11.89 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.90 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 12:58:47 PM EST |
| 155.00 | 15.30 | 18.90 | 19.60 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.96 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 12:58:47 PM EST |
| 160.00 | 20.00 | 23.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 165.00 | 24.80 | 28.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 170.00 | 29.80 | 33.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 175.00 | 34.80 | 38.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 180.00 | 39.80 | 43.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 185.00 | 44.80 | 48.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 190.00 | 49.80 | 53.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 195.00 | 55.20 | 58.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 200.00 | 59.90 | 62.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 210.00 | 71.70 | 73.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST | |||
| 220.00 | 80.80 | 83.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:47 PM EST |