Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $175.45 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 89.40 | 93.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 84.40 | 88.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 79.70 | 83.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 74.50 | 78.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 69.80 | 73.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 64.90 | 68.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 60.10 | 63.70 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 55.30 | 58.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 49.90 | 54.50 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 45.20 | 50.00 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 40.70 | 45.00 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 35.80 | 40.50 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 32.10 | 35.50 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 28.40 | 30.50 | 35.50 | +13.10 | +58.49% | 1 | 1 | 0.45 | 0.86 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 23.90 | 26.00 | % | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.08 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 20.00 | 21.00 | % | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 16.30 | 17.40 | % | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 12.30 | 14.20 | 13.05 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.63 | 0.02 | -0.10 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 9.00 | 11.30 | 13.76 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.55 | 0.02 | -0.10 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 6.80 | 8.90 | 10.50 | -2.86 | -21.41% | 1 | 10 | 0.34 | 0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 5.00 | 6.80 | 6.80 | -3.80 | -35.85% | 3 | 19 | 0.34 | 0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 4.00 | 5.30 | 5.10 | -2.90 | -36.25% | 5 | 114 | 0.35 | 0.31 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 2.75 | 4.10 | 6.08 | 0.00 | 0.00% | 0 | 800 | 0.35 | 0.25 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 2.05 | 3.30 | 3.25 | -1.36 | -29.51% | 7 | 14 | 0.36 | 0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 1.05 | 2.40 | 1.90 | -0.80 | -29.63% | 1 | 14 | 0.38 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.50 | 2.75 | % | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.50 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.00 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.60 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.05 | 2.20 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.05 | 2.55 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.06 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 3.30 | % | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 1.10 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.11 | 0.01 | -0.07 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 1.75 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.14 | 0.01 | -0.07 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 2.65 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.18 | 0.01 | -0.08 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 3.80 | 4.40 | 2.85 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.23 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 4.50 | 5.70 | 4.30 | -0.20 | -4.45% | 36 | 21 | 0.37 | -0.29 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 6.10 | 7.20 | 6.68 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.37 | 0.02 | -0.10 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 8.30 | 9.80 | 8.78 | +3.37 | +62.30% | 1 | 11 | 0.36 | -0.45 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 10.70 | 12.20 | 8.40 | +1.10 | +15.07% | 2 | 39 | 0.35 | -0.53 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 13.60 | 15.00 | 14.10 | +4.20 | +42.43% | 10 | 7 | 0.34 | -0.61 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 17.20 | 18.80 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.69 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 21.20 | 22.70 | % | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 200.00 | 25.30 | 27.30 | % | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 210.00 | 33.30 | 36.40 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 42.80 | 45.50 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 52.70 | 57.00 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 62.60 | 66.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 72.60 | 76.30 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 82.60 | 86.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 92.60 | 96.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |