Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $175.16 as of 10/3/2025 4:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 101.80 | 106.00 | 103.90 | % | 1.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 96.80 | 101.00 | 98.90 | % | 1.32 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 91.90 | 95.90 | 93.90 | % | 1.17 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 86.80 | 91.00 | 88.90 | % | 1.05 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 82.00 | 86.10 | 84.05 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 77.00 | 81.10 | 79.05 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 71.80 | 76.10 | 73.95 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 67.20 | 71.20 | 69.20 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 110.00 | 62.70 | 66.20 | 64.45 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 115.00 | 57.70 | 61.30 | 59.50 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 120.00 | 52.70 | 56.30 | 54.50 | % | 0.45 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 125.00 | 47.90 | 51.40 | 49.65 | % | 0.40 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 43.00 | 46.50 | 44.75 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 38.20 | 41.70 | 39.95 | 45.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 33.50 | 37.10 | 35.30 | 40.74 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.63 | 0.95 | 0.00 | -0.04 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 28.80 | 32.50 | 30.65 | % | 0.21 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 24.50 | 28.00 | 26.25 | 31.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.51 | 0.87 | 0.01 | -0.07 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 20.00 | 23.70 | 21.85 | 26.85 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.35 | 0.83 | 0.01 | -0.08 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 16.00 | 18.50 | 17.25 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.32 | 0.77 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 12.10 | 14.90 | 13.50 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.31 | 0.70 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 9.00 | 11.70 | 10.35 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.31 | 0.62 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 6.90 | 8.60 | 7.75 | 9.30 | +0.10 | +1.09% | 0.04 | 2 | 41 | 0.31 | 0.52 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 4.00 | 6.70 | 5.35 | 5.80 | -0.24 | -3.98% | 0.03 | 7 | 40 | 0.29 | 0.43 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 2.35 | 4.90 | 3.63 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.29 | 0.34 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 2.00 | 3.60 | 2.80 | 3.00 | +0.19 | +6.77% | 0.01 | 1 | 245 | 0.31 | 0.26 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 1.35 | 2.55 | 1.95 | 2.21 | +0.38 | +20.77% | 0.01 | 1 | 226 | 0.31 | 0.20 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 1.10 | 1.85 | 1.48 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.32 | 0.15 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | 0.07 | 0.01 | -0.03 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.55 | 0.03 | 0.00 | -0.02 | 5/21/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 10/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 10/3/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 1.90 | 0.98 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.62 | -0.03 | 0.00 | -0.03 | 7/30/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.05 | 0.00 | -0.04 | 9/2/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 0.40 | 2.65 | 1.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.42 | -0.09 | 0.01 | -0.06 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 0.65 | 2.30 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.36 | -0.13 | 0.01 | -0.07 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 1.05 | 3.10 | 2.08 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.35 | -0.17 | 0.01 | -0.08 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 1.70 | 4.10 | 2.90 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.33 | -0.23 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 2.55 | 5.50 | 4.03 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.32 | -0.30 | 0.02 | -0.10 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 4.30 | 7.00 | 5.65 | 5.37 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.31 | -0.38 | 0.02 | -0.10 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 6.30 | 9.50 | 7.90 | 8.30 | +0.50 | +6.41% | 0.05 | 3 | 15 | 0.30 | -0.48 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 9.10 | 12.10 | 10.60 | 10.52 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.30 | -0.57 | 0.02 | -0.09 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 12.60 | 15.30 | 13.95 | 12.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.66 | 0.02 | -0.09 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 16.60 | 19.20 | 17.90 | % | 0.09 | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.08 | 10/3/2025 3:59:57 PM EST | |||
| 195.00 | 20.50 | 23.90 | 22.20 | % | 0.11 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 200.00 | 24.90 | 28.30 | 26.60 | % | 0.13 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 210.00 | 34.60 | 38.00 | 36.30 | % | 0.17 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 220.00 | 44.50 | 48.80 | 46.65 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 230.00 | 54.50 | 58.60 | 56.55 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 64.60 | 68.60 | 66.60 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |