Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $160.60 as of 8/22/2025 4:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.70 | 84.50 | 82.60 | % | 0.97 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 76.50 | 79.30 | 77.90 | % | 0.87 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 71.70 | 74.60 | 73.15 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 66.90 | 69.50 | 68.20 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 61.00 | 64.70 | 62.85 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 56.40 | 59.50 | 57.95 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 51.80 | 54.70 | 53.25 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 47.00 | 49.70 | 48.35 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 41.30 | 44.60 | 42.95 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 36.20 | 40.00 | 38.10 | % | 0.29 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 31.70 | 34.60 | 33.15 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 26.40 | 30.40 | 28.40 | % | 0.20 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 22.80 | 25.50 | 24.15 | % | 0.17 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 17.40 | 20.10 | 18.75 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.33 | 0.87 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 14.00 | 16.30 | 15.15 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.25 | 0.81 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 10.60 | 11.10 | 10.85 | 7.50 | +0.90 | +13.64% | 0.07 | 2 | 47 | 0.23 | 0.72 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 7.30 | 7.80 | 7.55 | 7.20 | +3.20 | +80.00% | 0.05 | 83 | 104 | 0.22 | 0.61 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 4.60 | 5.10 | 4.85 | 5.05 | +2.30 | +83.64% | 0.03 | 18 | 42 | 0.21 | 0.47 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 2.65 | 3.20 | 2.93 | 2.75 | +1.13 | +69.76% | 0.02 | 2 | 38 | 0.21 | 0.33 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 1.50 | 1.75 | 1.63 | 1.81 | +0.96 | +112.95% | 0.01 | 6 | 17 | 0.21 | 0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 0.70 | 1.00 | 0.85 | 0.92 | +0.54 | +142.11% | 0.00 | 3 | 118 | 0.21 | 0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 0.35 | 0.75 | 0.55 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 10 | 0.22 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.04 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 0.45 | 1.10 | 0.78 | 0.75 | -1.00 | -57.15% | 0.01 | 50 | 60 | 0.29 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 0.90 | 1.35 | 1.13 | 1.17 | -1.53 | -56.67% | 0.01 | 102 | 107 | 0.26 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 1.50 | 2.30 | 1.90 | 1.80 | -2.00 | -52.64% | 0.01 | 2 | 34 | 0.26 | -0.19 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 2.65 | 3.10 | 2.88 | 2.87 | -3.27 | -53.26% | 0.02 | 8 | 14 | 0.24 | -0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 3.80 | 4.70 | 4.25 | 5.29 | -5.01 | -48.65% | 0.03 | 75 | 53 | 0.21 | -0.39 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 5.70 | 7.00 | 6.35 | 6.80 | -5.20 | -43.34% | 0.04 | 6 | 1 | 0.20 | -0.53 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 8.80 | 10.80 | 9.80 | 19.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.21 | -0.67 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 12.60 | 15.80 | 14.20 | % | 0.08 | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 185.00 | 16.30 | 20.20 | 18.25 | % | 0.10 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 190.00 | 21.20 | 24.10 | 22.65 | % | 0.12 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 195.00 | 26.80 | 28.80 | 27.80 | % | 0.14 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 200.00 | 31.30 | 34.50 | 32.90 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 210.00 | 41.70 | 44.90 | 43.30 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 51.20 | 53.80 | 52.50 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 61.20 | 64.80 | 63.00 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 71.10 | 75.00 | 73.05 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |