Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $177.67 as of 11/24/2025 8:59:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.10 | 86.00 | 83.55 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 100.00 | 76.10 | 81.00 | 78.55 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 105.00 | 71.10 | 76.00 | 73.55 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 110.00 | 66.10 | 71.00 | 68.55 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 115.00 | 61.50 | 66.40 | 63.95 | % | 0.56 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 120.00 | 56.60 | 61.50 | 59.05 | % | 0.49 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 125.00 | 51.60 | 56.50 | 54.05 | % | 0.43 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 11/24/2025 3:59:57 PM EST | |||
| 130.00 | 47.10 | 52.00 | 49.55 | % | 0.38 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 11/24/2025 3:59:57 PM EST | |||
| 135.00 | 42.10 | 47.00 | 44.55 | % | 0.33 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.06 | 11/24/2025 3:59:57 PM EST | |||
| 140.00 | 37.50 | 42.40 | 39.95 | % | 0.29 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.07 | 11/24/2025 3:59:57 PM EST | |||
| 145.00 | 34.60 | 37.50 | 36.05 | 33.80 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.45 | 0.90 | 0.01 | -0.07 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 150.00 | 30.10 | 32.60 | 31.35 | % | 0.21 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.08 | 11/24/2025 3:59:57 PM EST | |||
| 155.00 | 26.10 | 28.60 | 27.35 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.09 | 11/24/2025 3:59:57 PM EST | |||
| 160.00 | 21.50 | 24.40 | 22.95 | 21.33 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.41 | 0.80 | 0.01 | -0.10 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 165.00 | 18.00 | 20.40 | 19.20 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.10 | 11/24/2025 3:59:57 PM EST | |||
| 170.00 | 13.50 | 16.40 | 14.95 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.37 | 0.69 | 0.02 | -0.10 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 175.00 | 10.50 | 13.70 | 12.10 | 11.87 | +4.42 | +59.33% | 0.07 | 2 | 160 | 0.35 | 0.61 | 0.02 | -0.10 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 180.00 | 8.00 | 11.10 | 9.55 | 10.50 | +2.80 | +36.37% | 0.05 | 25 | 41 | 0.34 | 0.52 | 0.02 | -0.10 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 185.00 | 6.10 | 8.50 | 7.30 | 7.10 | +2.10 | +42.00% | 0.04 | 2 | 31 | 0.35 | 0.43 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 190.00 | 5.10 | 7.00 | 6.05 | 5.90 | +1.92 | +48.25% | 0.03 | 4 | 7 | 0.36 | 0.35 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 195.00 | 3.10 | 5.00 | 4.05 | 4.26 | +0.76 | +21.72% | 0.02 | 6 | 4 | 0.35 | 0.30 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 200.00 | 2.00 | 3.50 | 2.75 | 2.80 | -0.34 | -10.83% | 0.01 | 3 | 48 | 0.34 | 0.26 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 210.00 | 1.10 | 3.10 | 2.10 | 1.40 | -0.58 | -29.30% | 0.01 | 11 | 113 | 0.35 | 0.20 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 3.00 | 1.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.15 | 0.01 | -0.07 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.08 | 0.00 | -0.04 | 11/14/2025 | 11/24/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.05 | 0.00 | -0.03 | 11/4/2025 | 11/24/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 125.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 11/24/2025 3:59:57 PM EST | |||
| 130.00 | 0.05 | 4.40 | 2.23 | % | 0.02 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.05 | 11/24/2025 3:59:57 PM EST | |||
| 135.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.06 | 11/24/2025 3:59:57 PM EST | |||
| 140.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.07 | 11/24/2025 3:59:57 PM EST | |||
| 145.00 | 0.40 | 3.70 | 2.05 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.10 | 0.01 | -0.07 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 150.00 | 1.70 | 3.80 | 2.75 | 2.51 | % | 0.02 | 1 | 0 | 0.45 | -0.12 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 3:59:57 PM EST | |
| 155.00 | 1.20 | 3.80 | 2.50 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.09 | 11/24/2025 3:59:57 PM EST | |||
| 160.00 | 1.50 | 4.90 | 3.20 | 4.55 | -1.22 | -21.15% | 0.02 | 1 | 67 | 0.36 | -0.20 | 0.01 | -0.10 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 165.00 | 2.50 | 6.00 | 4.25 | 7.71 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.37 | -0.25 | 0.01 | -0.10 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 170.00 | 3.90 | 7.70 | 5.80 | 5.90 | -3.20 | -35.17% | 0.03 | 6 | 9 | 0.37 | -0.31 | 0.02 | -0.10 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 175.00 | 5.80 | 9.50 | 7.65 | 7.50 | % | 0.04 | 6 | 0 | 0.35 | -0.39 | 0.02 | -0.10 | 11/24/2025 | 11/24/2025 3:59:57 PM EST | |
| 180.00 | 8.90 | 11.90 | 10.40 | 9.70 | +1.30 | +15.48% | 0.06 | 1 | 2 | 0.36 | -0.48 | 0.02 | -0.10 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 185.00 | 11.20 | 14.10 | 12.65 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | -0.57 | 0.02 | -0.09 | 11/12/2025 | 11/24/2025 3:59:57 PM EST |
| 190.00 | 14.60 | 17.70 | 16.15 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.02 | -0.09 | 11/24/2025 3:59:57 PM EST | |||
| 195.00 | 18.30 | 20.90 | 19.60 | % | 0.10 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.09 | 11/24/2025 3:59:57 PM EST | |||
| 200.00 | 22.50 | 25.40 | 23.95 | % | 0.12 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.09 | 11/24/2025 3:59:57 PM EST | |||
| 210.00 | 31.30 | 34.10 | 32.70 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.09 | 11/24/2025 3:59:57 PM EST | |||
| 220.00 | 40.30 | 44.50 | 42.40 | % | 0.19 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.07 | 11/24/2025 3:59:57 PM EST | |||
| 230.00 | 50.00 | 54.90 | 52.45 | % | 0.23 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.04 | 11/24/2025 3:59:57 PM EST | |||
| 240.00 | 60.00 | 64.70 | 62.35 | % | 0.26 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 11/24/2025 3:59:57 PM EST | |||
| 250.00 | 70.00 | 74.70 | 72.35 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 260.00 | 80.00 | 84.70 | 82.35 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 11/24/2025 3:59:57 PM EST |