Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $170.97 as of 1/22/2025 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 104.00 | 108.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 99.10 | 103.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 94.10 | 98.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 89.00 | 93.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 84.00 | 88.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 79.00 | 83.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 74.10 | 78.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 69.00 | 73.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 64.10 | 68.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 59.20 | 63.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 54.20 | 59.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 49.20 | 54.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 44.50 | 49.20 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 39.50 | 44.30 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.98 | 0.00 | -0.04 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 35.00 | 38.80 | 30.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.04 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 30.20 | 33.40 | 32.50 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.95 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 26.10 | 28.80 | 23.16 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.92 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 20.90 | 24.90 | 18.33 | 0.00 | 0.00% | 0 | 75 | 0.33 | 0.88 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 16.30 | 20.50 | 12.50 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.83 | 0.01 | -0.10 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 13.90 | 14.70 | 11.00 | 0.00 | 0.00% | 0 | 158 | 0.34 | 0.77 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 9.60 | 11.90 | 7.91 | 0.00 | 0.00% | 0 | 190 | 0.34 | 0.68 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 7.10 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 88 | 0.33 | 0.57 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 4.80 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 313 | 0.32 | 0.45 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 2.90 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 314 | 0.32 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 2.00 | 2.45 | 2.16 | 0.00 | 0.00% | 0 | 434 | 0.33 | 0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 1.20 | 2.40 | 1.41 | 0.00 | 0.00% | 0 | 315 | 0.33 | 0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.15 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.10 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.08 | 0.01 | -0.04 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | 1.18 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.00 | 0.00 | -0.01 | 11/21/2024 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.55 | 1.04 | 0.00 | 0.00% | 0 | 50 | 0.60 | -0.01 | 0.00 | -0.03 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 74 | 0.56 | -0.02 | 0.00 | -0.04 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 68 | 0.53 | -0.03 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.30 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 138 | 0.49 | -0.05 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.55 | 0.95 | 1.11 | 0.00 | 0.00% | 0 | 75 | 0.43 | -0.08 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.85 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 50 | 0.40 | -0.12 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 1.45 | 1.90 | 2.75 | 0.00 | 0.00% | 0 | 595 | 0.38 | -0.17 | 0.01 | -0.10 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 2.25 | 2.85 | 2.43 | 0.00 | 0.00% | 0 | 285 | 0.36 | -0.23 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 3.70 | 4.40 | 5.90 | 0.00 | 0.00% | 0 | 108 | 0.36 | -0.32 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 5.50 | 6.10 | 10.09 | 0.00 | 0.00% | 0 | 111 | 0.34 | -0.43 | 0.02 | -0.12 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 8.00 | 8.80 | 10.96 | 0.00 | 0.00% | 0 | 87 | 0.34 | -0.55 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 10.60 | 13.00 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.67 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 14.30 | 16.80 | % | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 18.30 | 21.20 | % | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 23.10 | 25.60 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 27.80 | 30.50 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 36.60 | 41.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 46.60 | 51.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 56.60 | 61.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |