Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $205.33 as of 12/26/2025 11:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 119.40 | 123.50 | 121.45 | % | 1.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 114.50 | 118.50 | 116.50 | % | 1.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 109.50 | 113.40 | 111.45 | 75.60 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 104.50 | 108.50 | 106.50 | % | 1.06 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 105.00 | 99.50 | 103.60 | 101.55 | % | 0.97 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 110.00 | 94.60 | 98.70 | 96.65 | % | 0.88 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 115.00 | 89.70 | 93.70 | 91.70 | % | 0.80 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 120.00 | 84.70 | 88.80 | 86.75 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 80.00 | 83.30 | 81.65 | % | 0.65 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 75.10 | 78.40 | 76.75 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 70.20 | 73.50 | 71.85 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 65.30 | 68.80 | 67.05 | 40.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 60.40 | 64.00 | 62.20 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 55.50 | 59.10 | 57.30 | 46.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.66 | 0.98 | 0.00 | -0.03 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 50.70 | 54.40 | 52.55 | 19.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.03 | 8/1/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 45.90 | 49.30 | 47.60 | 29.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.56 | 0.96 | 0.00 | -0.04 | 10/31/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 41.30 | 44.60 | 42.95 | 42.80 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.53 | 0.94 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 36.40 | 39.60 | 38.00 | 32.45 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.48 | 0.93 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 31.80 | 34.80 | 33.30 | 31.70 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.44 | 0.90 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 27.60 | 30.30 | 28.95 | 31.62 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.32 | 0.87 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 22.80 | 25.90 | 24.35 | 26.73 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.30 | 0.83 | 0.01 | -0.08 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 18.70 | 21.70 | 20.20 | 20.40 | +1.80 | +9.68% | 0.11 | 1 | 50 | 0.29 | 0.78 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 14.70 | 17.90 | 16.30 | 13.22 | 0.00 | 0.00% | 0.08 | 0 | 531 | 0.29 | 0.73 | 0.01 | -0.08 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 12.20 | 14.40 | 13.30 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.29 | 0.65 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 5.70 | 8.40 | 7.05 | 7.70 | -0.20 | -2.54% | 0.03 | 1 | 209 | 0.26 | 0.47 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 3.60 | 5.80 | 4.70 | 4.00 | +0.30 | +8.11% | 0.02 | 38 | 231 | 0.30 | 0.30 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 0.60 | 3.70 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.27 | 0.20 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 0.10 | 2.40 | 1.25 | 0.69 | -0.28 | -28.87% | 0.01 | 1 | 8 | 0.27 | 0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | 0.07 | 0.01 | -0.03 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 4:00:00 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.77 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | -0.02 | 0.00 | -0.03 | 9/30/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 0.10 | 1.25 | 0.68 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.39 | -0.04 | 0.00 | -0.04 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 1.60 | 0.83 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.06 | 0.00 | -0.05 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 0.30 | 2.90 | 1.60 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.39 | -0.07 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.40 | 3.00 | 1.70 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.36 | -0.10 | 0.01 | -0.06 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 0.55 | 3.70 | 2.13 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.34 | -0.13 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 0.90 | 3.10 | 2.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.29 | -0.17 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 2.25 | 3.80 | 3.03 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.29 | -0.22 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 4.00 | 5.00 | 4.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.30 | -0.27 | 0.01 | -0.08 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 5.50 | 6.40 | 5.95 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.28 | -0.35 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 9.80 | 11.20 | 10.50 | 10.40 | 0.00 | 0.00% | 0.05 | 3 | 74 | 0.27 | -0.53 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 14.80 | 18.60 | 16.70 | % | 0.08 | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 230.00 | 23.50 | 26.90 | 25.20 | % | 0.11 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 240.00 | 32.70 | 35.80 | 34.25 | % | 0.14 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 250.00 | 42.00 | 45.70 | 43.85 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 260.00 | 51.80 | 55.90 | 53.85 | 46.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |