Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $169.47 as of 10/27/2025 3:13:53 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 | 95.80 | 100.00 | 97.90 | % | 1.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 75.00 | 90.80 | 95.00 | 92.90 | % | 1.24 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 80.00 | 85.90 | 90.10 | 88.00 | % | 1.10 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 85.00 | 80.90 | 85.10 | 83.00 | 81.05 | 0.00 | 0.00% | 0.98 | 0 | 20 | 1.23 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 10/27/2025 1:59:01 PM EST |
| 90.00 | 75.90 | 80.20 | 78.05 | 46.03 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.14 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 71.00 | 75.00 | 73.00 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 66.00 | 70.20 | 68.10 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 105.00 | 61.10 | 65.30 | 63.20 | % | 0.60 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 110.00 | 56.30 | 59.70 | 58.00 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 115.00 | 51.40 | 54.60 | 53.00 | % | 0.46 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 120.00 | 46.50 | 50.00 | 48.25 | % | 0.40 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 125.00 | 41.70 | 45.20 | 43.45 | 45.70 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.66 | 0.93 | 0.00 | -0.05 | 9/8/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 37.00 | 40.00 | 38.50 | 41.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.62 | 0.92 | 0.00 | -0.05 | 9/8/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 32.30 | 35.30 | 33.80 | 35.90 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.56 | 0.90 | 0.01 | -0.05 | 6/9/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 27.80 | 30.40 | 29.10 | 32.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.46 | 0.87 | 0.01 | -0.06 | 5/15/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 23.40 | 25.90 | 24.65 | 17.25 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.43 | 0.83 | 0.01 | -0.07 | 8/20/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 19.50 | 21.80 | 20.65 | 23.60 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.42 | 0.78 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 16.40 | 17.70 | 17.05 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.38 | 0.73 | 0.01 | -0.08 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 12.70 | 14.30 | 13.50 | 16.35 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.37 | 0.65 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 9.40 | 11.20 | 10.30 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.36 | 0.56 | 0.02 | -0.09 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 7.60 | 8.30 | 7.95 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.34 | 0.48 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 5.50 | 6.00 | 5.75 | 5.63 | -1.67 | -22.88% | 0.03 | 2 | 35 | 0.34 | 0.40 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 3.40 | 4.50 | 3.95 | 4.10 | +0.72 | +21.31% | 0.02 | 1 | 186 | 0.34 | 0.33 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 2.15 | 3.30 | 2.73 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.32 | 0.29 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 1.45 | 2.60 | 2.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.34 | 0.24 | 0.01 | -0.09 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 0.95 | 1.80 | 1.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.34 | 0.21 | 0.01 | -0.08 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 0.60 | 3.30 | 1.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.40 | 0.17 | 0.01 | -0.07 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.54 | 0.10 | 0.01 | -0.05 | 9/22/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | 0.06 | 0.00 | -0.03 | 7/30/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.57 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 1:59:01 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 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.11 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 10/27/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.02 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.82 | -0.02 | 0.00 | -0.02 | 9/5/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 0.05 | 2.45 | 1.25 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | -0.05 | 0.00 | -0.04 | 9/8/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 0.05 | 1.35 | 0.70 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.07 | 0.00 | -0.05 | 5/12/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 0.20 | 2.85 | 1.53 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.49 | -0.08 | 0.00 | -0.05 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 0.65 | 3.20 | 1.93 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.49 | -0.10 | 0.01 | -0.05 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 1.10 | 3.00 | 2.05 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.44 | -0.13 | 0.01 | -0.06 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 1.55 | 2.55 | 2.05 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.17 | 0.01 | -0.07 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 2.45 | 3.40 | 2.93 | 3.40 | +0.52 | +18.06% | 0.02 | 6 | 103 | 0.38 | -0.22 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 3.50 | 4.60 | 4.05 | 4.40 | +1.00 | +29.42% | 0.03 | 6 | 42 | 0.36 | -0.27 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 4.90 | 6.10 | 5.50 | 7.92 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.35 | -0.35 | 0.02 | -0.09 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 6.80 | 7.70 | 7.25 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.34 | -0.44 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 9.10 | 10.40 | 9.75 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.33 | -0.52 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 12.00 | 13.30 | 12.65 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | -0.60 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 14.90 | 16.70 | 15.80 | % | 0.09 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.09 | 10/27/2025 1:59:01 PM EST | |||
| 185.00 | 18.80 | 21.40 | 20.10 | % | 0.11 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.09 | 10/27/2025 1:59:01 PM EST | |||
| 190.00 | 22.80 | 25.60 | 24.20 | 63.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.40 | -0.76 | 0.01 | -0.09 | 4/8/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 27.50 | 30.00 | 28.75 | % | 0.15 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.08 | 10/27/2025 1:59:01 PM EST | |||
| 200.00 | 31.80 | 34.90 | 33.35 | % | 0.17 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.07 | 10/27/2025 1:59:01 PM EST | |||
| 210.00 | 41.40 | 44.00 | 42.70 | % | 0.20 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.05 | 10/27/2025 1:59:01 PM EST | |||
| 220.00 | 50.50 | 54.60 | 52.55 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 230.00 | 60.50 | 64.60 | 62.55 | % | 0.27 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 240.00 | 70.50 | 74.60 | 72.55 | % | 0.30 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 250.00 | 80.50 | 84.60 | 82.55 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 260.00 | 90.50 | 94.60 | 92.55 | % | 0.36 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 270.00 | 100.50 | 104.60 | 102.55 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST |