Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $176.32 as of 2/4/2025 2:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.40 | 99.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 85.00 | 89.40 | 94.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 84.30 | 89.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 79.60 | 84.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 74.50 | 79.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 69.80 | 74.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 110.00 | 64.70 | 69.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 115.00 | 60.00 | 64.50 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 120.00 | 55.00 | 59.50 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 50.00 | 54.50 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 45.20 | 50.00 | % | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 41.10 | 44.60 | % | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 140.00 | 36.60 | 39.90 | 38.90 | % | 2 | 0 | 0.67 | 0.91 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 145.00 | 31.70 | 35.20 | 30.15 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.88 | 0.01 | -0.09 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 28.20 | 30.80 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.09 | 2/4/2025 3:59:51 PM EST | |||
| 155.00 | 23.70 | 26.40 | 21.40 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.82 | 0.01 | -0.10 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 19.90 | 21.00 | 16.40 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.78 | 0.01 | -0.10 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 16.20 | 17.30 | 19.00 | 0.00 | 0.00% | 0 | 51 | 0.40 | 0.72 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 12.90 | 13.70 | 14.10 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.65 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 8.50 | 10.70 | 10.80 | -0.20 | -1.82% | 7 | 80 | 0.38 | 0.56 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 7.60 | 8.50 | 8.18 | -0.22 | -2.62% | 1 | 330 | 0.38 | 0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 5.40 | 6.20 | 6.27 | -0.94 | -13.04% | 2 | 23 | 0.36 | 0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 4.20 | 4.80 | 4.60 | -0.93 | -16.82% | 229 | 133 | 0.37 | 0.31 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 2.95 | 3.60 | 3.80 | -0.55 | -12.65% | 1 | 6 | 0.37 | 0.25 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 2.10 | 2.70 | 2.60 | -0.25 | -8.78% | 211 | 18 | 0.38 | 0.19 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 0.90 | 1.55 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 220.00 | 0.10 | 2.00 | % | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 230.00 | 0.05 | 1.70 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.60 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 120.00 | 0.10 | 1.65 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 0.15 | 1.20 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 0.05 | 2.00 | % | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 0.70 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 0.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.09 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 1.00 | 1.70 | % | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.09 | 2/4/2025 3:59:51 PM EST | |||
| 150.00 | 1.75 | 2.15 | 2.83 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.13 | 0.01 | -0.09 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 2.35 | 2.90 | 2.40 | -2.10 | -46.67% | 1 | 3 | 0.43 | -0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 3.20 | 3.90 | 3.25 | -1.39 | -29.96% | 11 | 74 | 0.42 | -0.22 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 4.40 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 232 | 0.40 | -0.28 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 6.10 | 6.60 | 6.27 | -0.23 | -3.54% | 586 | 203 | 0.39 | -0.35 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 8.10 | 8.90 | 8.06 | -0.24 | -2.90% | 26 | 237 | 0.39 | -0.44 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 10.60 | 11.40 | 12.84 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.53 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 13.30 | 14.50 | 13.50 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.61 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 16.60 | 18.10 | % | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.10 | 2/4/2025 3:59:51 PM EST | |||
| 195.00 | 20.30 | 22.90 | % | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.09 | 2/4/2025 3:59:51 PM EST | |||
| 200.00 | 23.30 | 27.20 | % | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.07 | 2/4/2025 3:59:51 PM EST | |||
| 210.00 | 32.40 | 36.50 | % | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 220.00 | 41.70 | 46.20 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 230.00 | 51.70 | 56.10 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 240.00 | 61.50 | 66.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 250.00 | 71.50 | 76.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |