Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $214.14 as of 12/12/2025 9:44:47 AM 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 | 138.10 | 141.30 | 139.70 | % | 2.00 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 75.00 | 133.10 | 136.30 | 134.70 | % | 1.80 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 80.00 | 128.10 | 131.30 | 129.70 | % | 1.62 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 85.00 | 123.10 | 126.30 | 124.70 | 98.87 | 0.00 | 0.00% | 1.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:58:55 AM EST |
| 90.00 | 118.10 | 121.40 | 119.75 | 95.25 | 0.00 | 0.00% | 1.33 | 0 | 12 | 3.90 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:55 AM EST |
| 95.00 | 113.10 | 116.40 | 114.75 | % | 1.21 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 100.00 | 108.10 | 111.50 | 109.80 | % | 1.10 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 105.00 | 103.10 | 106.40 | 104.75 | % | 1.00 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 110.00 | 98.10 | 101.40 | 99.75 | % | 0.91 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 115.00 | 92.80 | 96.40 | 94.60 | % | 0.82 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 120.00 | 88.40 | 91.40 | 89.90 | % | 0.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 125.00 | 83.20 | 86.40 | 84.80 | 45.70 | 0.00 | 0.00% | 0.68 | 0 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 10:58:55 AM EST |
| 130.00 | 78.30 | 81.40 | 79.85 | 73.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:55 AM EST |
| 135.00 | 73.30 | 76.40 | 74.85 | 71.90 | 0.00 | 0.00% | 0.55 | 0 | 14 | 2.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:55 AM EST |
| 140.00 | 68.40 | 71.40 | 69.90 | 63.10 | 0.00 | 0.00% | 0.50 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:55 AM EST |
| 145.00 | 63.30 | 66.40 | 64.85 | 40.60 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:58:55 AM EST |
| 150.00 | 58.10 | 61.40 | 59.75 | 23.60 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 10:58:55 AM EST |
| 155.00 | 53.30 | 56.40 | 54.85 | 27.24 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:58:55 AM EST |
| 160.00 | 48.10 | 51.40 | 49.75 | 36.50 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:55 AM EST |
| 165.00 | 43.30 | 46.40 | 44.85 | 35.54 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.35 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:55 AM EST |
| 170.00 | 38.30 | 41.40 | 39.85 | 41.50 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 175.00 | 33.20 | 36.40 | 34.80 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 110 | 1.10 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:55 AM EST |
| 180.00 | 28.50 | 31.50 | 30.00 | 32.04 | 0.00 | 0.00% | 0.17 | 0 | 556 | 0.98 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:55 AM EST |
| 185.00 | 23.40 | 26.50 | 24.95 | 24.95 | -2.57 | -9.34% | 0.13 | 1 | 625 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 190.00 | 18.90 | 20.80 | 19.85 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 431 | 0.58 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 195.00 | 14.30 | 16.00 | 15.15 | 16.00 | -0.80 | -4.77% | 0.08 | 1 | 185 | 0.64 | 0.97 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 200.00 | 9.70 | 11.20 | 10.45 | 10.59 | -4.34 | -29.07% | 0.05 | 3 | 401 | 0.38 | 0.91 | 0.02 | -0.24 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 210.00 | 2.50 | 3.60 | 3.05 | 3.22 | -2.98 | -48.07% | 0.01 | 2 | 1,287 | 0.23 | 0.58 | 0.05 | -0.30 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 220.00 | 0.30 | 1.05 | 0.68 | 0.72 | -0.28 | -28.00% | 0.00 | 1 | 1,467 | 0.28 | 0.14 | 0.03 | -0.13 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:55 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:58:55 AM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 270.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:58:55 AM 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:55 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:58:55 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:55 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:58:55 AM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:55 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:55 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:55 AM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:55 AM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:58:55 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:55 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:58:55 AM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:58:55 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:55 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:55 AM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:55 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:55 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:55 AM EST |
| 190.00 | 0.05 | 1.15 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 195.00 | 0.35 | 0.60 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.36 | -0.03 | 0.01 | -0.13 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 200.00 | 0.60 | 0.95 | 0.78 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.30 | -0.09 | 0.02 | -0.24 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 210.00 | 2.95 | 4.10 | 3.53 | 1.91 | +0.26 | +15.76% | 0.02 | 2 | 130 | 0.27 | -0.42 | 0.05 | -0.30 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 220.00 | 9.60 | 12.00 | 10.80 | 10.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.86 | 0.03 | -0.13 | 12/8/2025 | 12/12/2025 10:58:55 AM EST |
| 230.00 | 19.20 | 21.40 | 20.30 | % | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/12/2025 10:58:55 AM EST | |||
| 240.00 | 28.70 | 31.80 | 30.25 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 250.00 | 38.70 | 41.90 | 40.30 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 260.00 | 48.70 | 52.00 | 50.35 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 270.00 | 58.70 | 62.00 | 60.35 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST |