Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $150.33 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.70 | 73.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 63.90 | 68.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 58.70 | 63.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 53.70 | 58.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 48.70 | 53.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 43.70 | 48.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 39.10 | 44.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 34.20 | 39.00 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 29.20 | 34.00 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 25.20 | 29.30 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 20.60 | 23.90 | 42.49 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.89 | 0.01 | -0.05 | 11/20/2024 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 16.20 | 19.60 | 24.08 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.83 | 0.01 | -0.06 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 13.40 | 15.40 | 27.30 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.76 | 0.02 | -0.07 | 11/20/2024 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 10.00 | 11.50 | 27.73 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.66 | 0.02 | -0.07 | 11/20/2024 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 6.90 | 8.40 | 9.60 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.55 | 0.02 | -0.07 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 4.60 | 5.50 | 8.35 | 0.00 | 0.00% | 0 | 52 | 0.31 | 0.43 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 2.95 | 4.10 | 3.52 | -2.48 | -41.34% | 1 | 147 | 0.31 | 0.31 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.75 | 3.40 | 2.22 | -0.98 | -30.63% | 1 | 64 | 0.30 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.80 | 2.45 | 0.90 | -1.29 | -58.91% | 1 | 40 | 0.33 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 0.45 | 1.30 | 2.13 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.09 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.05 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 67 | 0.28 | 0.06 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.80 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.03 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 173 | 0.49 | 0.02 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 342 | 0.52 | 0.01 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | +0.05 | +50.00% | 4 | 781 | 0.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.50 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 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 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 2.42 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.02 | 0.00 | -0.02 | 9/30/2024 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.15 | 2.05 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.04 | 0.00 | -0.03 | 10/24/2024 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.07 | 0.01 | -0.04 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.20 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 155 | 0.34 | -0.11 | 0.01 | -0.05 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.60 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 82 | 0.33 | -0.17 | 0.01 | -0.06 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 1.85 | 3.10 | 2.36 | 0.00 | 0.00% | 0 | 67 | 0.31 | -0.24 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 3.70 | 5.40 | 3.65 | +1.20 | +48.98% | 2 | 31 | 0.33 | -0.34 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 5.80 | 7.10 | 6.19 | +2.39 | +62.90% | 27 | 357 | 0.32 | -0.45 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 7.80 | 10.00 | 8.60 | +2.90 | +50.88% | 6 | 258 | 0.30 | -0.57 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 10.50 | 13.00 | 12.00 | +5.50 | +84.62% | 17 | 167 | 0.28 | -0.69 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 14.40 | 17.40 | 13.11 | 0.00 | 0.00% | 0 | 331 | 0.28 | -0.79 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 18.50 | 21.70 | 12.10 | 0.00 | 0.00% | 0 | 436 | 0.35 | -0.86 | 0.01 | -0.04 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 22.50 | 26.60 | 20.54 | 0.00 | 0.00% | 0 | 125 | 0.42 | -0.91 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 27.20 | 32.00 | 12.30 | 0.00 | 0.00% | 0 | 44 | 0.50 | -0.94 | 0.01 | -0.02 | 2/10/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 32.00 | 36.90 | 25.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 37.00 | 41.90 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 42.40 | 46.40 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 47.40 | 51.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 57.00 | 61.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 67.00 | 71.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 77.10 | 82.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 87.10 | 92.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 97.00 | 101.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |