Options Chain for AGILENT TECHNOLOGIES INC COM (A) - $137.74 as of 4/26/2024 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 81.00 | 85.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 75.70 | 80.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 71.00 | 75.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 66.00 | 70.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 61.00 | 65.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 56.00 | 60.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 50.60 | 55.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 46.00 | 50.50 | % | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 41.00 | 45.50 | % | 0 | 29 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 35.60 | 40.00 | % | 0 | 32 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 31.00 | 35.50 | 42.00 | 0.00 | 0.00% | 0 | 68 | 1.04 | 1.00 | 0.00 | -0.02 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 26.00 | 30.50 | 40.84 | 0.00 | 0.00% | 0 | 34 | 0.89 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 21.00 | 25.50 | 31.50 | 0.00 | 0.00% | 0 | 24 | 0.77 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 16.00 | 20.50 | 32.50 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.97 | 0.01 | -0.03 | 3/8/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 12.00 | 14.20 | 13.89 | 0.00 | 0.00% | 0 | 107 | 0.31 | 0.92 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 6.80 | 9.20 | 9.05 | +2.55 | +39.24% | 1 | 138 | 0.26 | 0.82 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 5.00 | 5.30 | 5.20 | +1.60 | +44.45% | 2 | 1,532 | 0.25 | 0.66 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 2.35 | 2.60 | 2.67 | +0.57 | +27.15% | 95 | 344 | 0.25 | 0.43 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.85 | 1.05 | 1.00 | +0.17 | +20.49% | 209 | 643 | 0.25 | 0.22 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 0.05 | 0.35 | 0.30 | +0.10 | +50.00% | 22 | 854 | 0.24 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 271 | 0.25 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 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 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 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 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 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 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 27 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.70 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.54 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 161 | 0.58 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 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 3:59:54 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 3:59:54 PM EST |
| 130.00 | 0.65 | 0.85 | 0.75 | -0.30 | -28.58% | 135 | 278 | 0.27 | -0.18 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 1.90 | 2.05 | 2.00 | -0.35 | -14.90% | 169 | 1,140 | 0.26 | -0.34 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 4.20 | 4.50 | 4.30 | -0.60 | -12.25% | 7 | 410 | 0.25 | -0.57 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 7.10 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 139 | 0.29 | -0.78 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 11.70 | 14.50 | 11.89 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.91 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 15.30 | 18.80 | 19.60 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 20.00 | 24.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 25.00 | 29.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 30.00 | 34.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 35.00 | 39.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 40.30 | 44.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 45.00 | 49.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 50.00 | 54.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 55.00 | 59.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 60.00 | 64.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 70.00 | 74.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 80.00 | 84.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |