Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $177.67 as of 11/25/2025 10:44:22 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 | 120.30 | 123.50 | 121.90 | % | 1.74 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 75.00 | 115.70 | 118.50 | 117.10 | % | 1.56 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 80.00 | 110.70 | 113.80 | 112.25 | % | 1.40 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 85.00 | 105.40 | 108.80 | 107.10 | 98.87 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:55 AM EST |
| 90.00 | 100.70 | 103.60 | 102.15 | 95.25 | 0.00 | 0.00% | 1.14 | 0 | 12 | 1.98 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 9:58:55 AM EST |
| 95.00 | 95.70 | 98.60 | 97.15 | % | 1.02 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 100.00 | 90.70 | 93.60 | 92.15 | % | 0.92 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 105.00 | 85.50 | 88.80 | 87.15 | % | 0.83 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 110.00 | 80.80 | 83.90 | 82.35 | % | 0.75 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 115.00 | 75.80 | 78.40 | 77.10 | % | 0.67 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 120.00 | 70.80 | 73.40 | 72.10 | % | 0.60 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 125.00 | 65.90 | 68.50 | 67.20 | 45.70 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/25/2025 9:58:55 AM EST |
| 130.00 | 60.90 | 63.50 | 62.20 | 41.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/25/2025 9:58:55 AM EST |
| 135.00 | 56.00 | 58.60 | 57.30 | 35.90 | 0.00 | 0.00% | 0.42 | 0 | 24 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/25/2025 9:58:55 AM EST |
| 140.00 | 51.00 | 53.90 | 52.45 | 37.70 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.00 | 1.00 | 0.00 | -0.03 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 145.00 | 46.10 | 48.70 | 47.40 | 40.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.83 | 0.99 | 0.00 | -0.04 | 11/10/2025 | 11/25/2025 9:58:55 AM EST |
| 150.00 | 41.20 | 43.80 | 42.50 | 23.60 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.76 | 0.98 | 0.00 | -0.05 | 10/24/2025 | 11/25/2025 9:58:55 AM EST |
| 155.00 | 36.30 | 39.00 | 37.65 | 27.24 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.78 | 0.97 | 0.00 | -0.06 | 11/13/2025 | 11/25/2025 9:58:55 AM EST |
| 160.00 | 31.50 | 34.20 | 32.85 | 21.50 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.64 | 0.95 | 0.00 | -0.08 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 165.00 | 26.80 | 29.30 | 28.05 | 34.00 | +16.75 | +97.11% | 0.17 | 1 | 28 | 0.60 | 0.92 | 0.01 | -0.09 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 170.00 | 22.10 | 25.10 | 23.60 | 24.00 | +10.20 | +73.92% | 0.14 | 4 | 123 | 0.57 | 0.88 | 0.01 | -0.11 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 175.00 | 17.60 | 20.20 | 18.90 | 18.65 | +8.13 | +77.29% | 0.11 | 17 | 154 | 0.38 | 0.83 | 0.01 | -0.13 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 180.00 | 14.00 | 15.90 | 14.95 | 13.80 | +5.60 | +68.30% | 0.08 | 82 | 615 | 0.39 | 0.77 | 0.02 | -0.14 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 185.00 | 9.50 | 12.30 | 10.90 | 11.71 | +6.71 | +134.20% | 0.06 | 28 | 752 | 0.35 | 0.69 | 0.02 | -0.15 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 190.00 | 7.20 | 7.90 | 7.55 | 7.37 | +3.48 | +89.46% | 0.04 | 40 | 472 | 0.34 | 0.58 | 0.02 | -0.16 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 195.00 | 4.60 | 5.70 | 5.15 | 5.34 | +2.89 | +117.96% | 0.03 | 45 | 203 | 0.32 | 0.46 | 0.02 | -0.16 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 200.00 | 3.00 | 3.70 | 3.35 | 3.20 | +1.35 | +72.98% | 0.02 | 175 | 384 | 0.32 | 0.35 | 0.02 | -0.14 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 210.00 | 1.10 | 1.60 | 1.35 | 1.45 | +0.70 | +93.34% | 0.01 | 1,934 | 1,951 | 0.33 | 0.17 | 0.02 | -0.10 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 220.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.15 | +50.00% | 0.00 | 1,814 | 21 | 0.34 | 0.07 | 0.01 | -0.06 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 14 | 0.41 | 0.03 | 0.00 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/25/2025 9:58:55 AM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:55 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 270.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/25/2025 9:58:55 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 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/25/2025 9:58:55 AM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/25/2025 9:58:55 AM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:55 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 86 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.15 | -0.35 | -70.00% | 0.01 | 101 | 150 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.60 | -75.00% | 0.00 | 1 | 109 | 0.77 | 0.00 | 0.00 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 1.07 | +0.12 | +12.64% | 0.00 | 22 | 70 | 0.75 | -0.01 | 0.00 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.24 | -1.25 | -83.90% | 0.00 | 9 | 105 | 0.64 | -0.02 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 155.00 | 0.35 | 0.75 | 0.55 | 0.43 | -1.57 | -78.50% | 0.00 | 11 | 125 | 0.62 | -0.03 | 0.00 | -0.06 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 160.00 | 0.40 | 1.00 | 0.70 | 0.60 | -2.15 | -78.19% | 0.00 | 96 | 92 | 0.48 | -0.05 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 165.00 | 0.70 | 1.30 | 1.00 | 0.83 | -2.41 | -74.39% | 0.01 | 59 | 199 | 0.46 | -0.08 | 0.01 | -0.09 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 170.00 | 0.70 | 1.60 | 1.15 | 1.45 | -3.32 | -69.61% | 0.01 | 28 | 1,861 | 0.40 | -0.12 | 0.01 | -0.11 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 175.00 | 1.65 | 2.20 | 1.93 | 1.82 | -5.18 | -74.00% | 0.01 | 18 | 187 | 0.39 | -0.17 | 0.01 | -0.13 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 180.00 | 2.10 | 3.00 | 2.55 | 2.67 | -6.53 | -70.98% | 0.01 | 30 | 297 | 0.41 | -0.23 | 0.02 | -0.14 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 185.00 | 3.10 | 4.10 | 3.60 | 4.60 | -7.02 | -60.42% | 0.02 | 9 | 98 | 0.37 | -0.31 | 0.02 | -0.15 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 190.00 | 4.90 | 6.00 | 5.45 | 5.60 | -9.50 | -62.92% | 0.03 | 26 | 70 | 0.34 | -0.42 | 0.02 | -0.16 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 195.00 | 7.80 | 8.80 | 8.30 | 8.40 | % | 0.04 | 21 | 0 | 0.34 | -0.54 | 0.02 | -0.16 | 11/25/2025 | 11/25/2025 9:58:55 AM EST | |
| 200.00 | 10.50 | 12.50 | 11.50 | 6.90 | -15.70 | -69.47% | 0.06 | 1 | 0 | 0.34 | -0.65 | 0.02 | -0.14 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 210.00 | 17.90 | 20.30 | 19.10 | % | 0.09 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.10 | 11/25/2025 9:58:55 AM EST | |||
| 220.00 | 27.10 | 29.80 | 28.45 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.06 | 11/25/2025 9:58:55 AM EST | |||
| 230.00 | 36.90 | 39.60 | 38.25 | % | 0.17 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 11/25/2025 9:58:55 AM EST | |||
| 240.00 | 47.00 | 49.60 | 48.30 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/25/2025 9:58:55 AM EST | |||
| 250.00 | 56.60 | 59.60 | 58.10 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 260.00 | 66.50 | 69.60 | 68.05 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 270.00 | 76.70 | 80.50 | 78.60 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST |