Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $170.07 as of 10/8/2025 4:14:50 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 | 85.40 | 89.40 | 87.40 | % | 1.03 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 80.30 | 84.40 | 82.35 | % | 0.91 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 75.40 | 79.40 | 77.40 | % | 0.81 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 70.30 | 74.40 | 72.35 | % | 0.72 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 65.40 | 69.40 | 67.40 | % | 0.64 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 110.00 | 60.30 | 64.40 | 62.35 | % | 0.57 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 115.00 | 55.40 | 59.40 | 57.40 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 120.00 | 50.40 | 54.50 | 52.45 | % | 0.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 125.00 | 45.30 | 49.50 | 47.40 | % | 0.38 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 130.00 | 40.40 | 44.40 | 42.40 | 42.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 35.50 | 39.20 | 37.35 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 140.00 | 30.50 | 34.50 | 32.50 | % | 0.23 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 145.00 | 25.40 | 29.50 | 27.45 | 28.25 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:04 PM EST |
| 150.00 | 20.50 | 24.60 | 22.55 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 2:59:04 PM EST |
| 155.00 | 15.90 | 19.60 | 17.75 | 19.08 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.66 | 0.97 | 0.01 | -0.04 | 9/11/2025 | 10/8/2025 2:59:04 PM EST |
| 160.00 | 11.10 | 14.70 | 12.90 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.51 | 0.91 | 0.02 | -0.09 | 9/16/2025 | 10/8/2025 2:59:04 PM EST |
| 165.00 | 6.70 | 10.40 | 8.55 | 7.80 | +1.06 | +15.73% | 0.05 | 10 | 97 | 0.35 | 0.81 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 170.00 | 4.40 | 5.10 | 4.75 | 4.40 | +1.13 | +34.56% | 0.03 | 16 | 47 | 0.29 | 0.62 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 175.00 | 0.85 | 2.35 | 1.60 | 1.84 | +0.39 | +26.90% | 0.01 | 5 | 211 | 0.29 | 0.36 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 180.00 | 0.60 | 1.00 | 0.80 | 0.79 | +0.19 | +31.67% | 0.00 | 2 | 77 | 0.28 | 0.16 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 185.00 | 0.15 | 0.25 | 0.20 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 221 | 0.29 | 0.06 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.62 | 0.01 | 0.00 | -0.02 | 9/26/2025 | 10/8/2025 2:59:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,196 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:04 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:04 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.90 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,214 | 0.45 | -0.03 | 0.01 | -0.04 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 160.00 | 0.05 | 0.55 | 0.30 | 0.65 | +0.02 | +3.18% | 0.00 | 10 | 49 | 0.35 | -0.09 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 165.00 | 0.05 | 1.20 | 0.63 | 0.88 | -0.71 | -44.66% | 0.00 | 4 | 134 | 0.31 | -0.19 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 170.00 | 1.35 | 3.70 | 2.53 | 2.15 | -0.47 | -17.94% | 0.01 | 1 | 2,200 | 0.30 | -0.38 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 175.00 | 4.50 | 4.80 | 4.65 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.27 | -0.64 | 0.05 | -0.16 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 180.00 | 6.30 | 9.80 | 8.05 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | -0.84 | 0.03 | -0.11 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 185.00 | 11.10 | 14.40 | 12.75 | % | 0.07 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.06 | 10/8/2025 2:59:04 PM EST | |||
| 190.00 | 16.00 | 18.60 | 17.30 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.02 | 9/25/2025 | 10/8/2025 2:59:04 PM EST |
| 195.00 | 20.70 | 24.70 | 22.70 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 200.00 | 25.80 | 29.70 | 27.75 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 210.00 | 36.00 | 39.70 | 37.85 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 220.00 | 45.70 | 49.70 | 47.70 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 230.00 | 55.70 | 59.70 | 57.70 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 240.00 | 65.70 | 69.80 | 67.75 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |