Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $160.14 as of 6/19/2025 7:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 92.90 | 96.90 | 95.93 | -12.77 | -11.75% | 2 | 2 | 8.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 87.90 | 92.00 | 63.25 | 0.00 | 0.00% | 0 | 1 | 7.78 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 82.90 | 86.90 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 77.90 | 82.00 | 68.30 | 0.00 | 0.00% | 0 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 6/18/2025 3:28:59 PM EST |
| 85.00 | 72.90 | 77.00 | 78.55 | 0.00 | 0.00% | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 67.90 | 71.90 | 42.26 | 0.00 | 0.00% | 0 | 13 | 5.72 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 62.90 | 67.00 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 100.00 | 57.90 | 62.00 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 105.00 | 52.90 | 57.00 | 55.40 | 0.00 | 0.00% | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 48.00 | 52.00 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 115.00 | 43.00 | 47.00 | 49.05 | 0.00 | 0.00% | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 38.00 | 42.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 125.00 | 33.00 | 36.90 | 37.35 | -1.40 | -3.62% | 1 | 20 | 2.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 28.00 | 32.10 | 31.40 | 0.00 | 0.00% | 0 | 16 | 2.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 23.00 | 26.90 | 28.00 | 0.00 | 0.00% | 0 | 15 | 2.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 18.90 | 21.90 | 21.00 | 0.00 | 0.00% | 0 | 74 | 1.90 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 13.70 | 16.50 | 18.80 | 0.00 | 0.00% | 0 | 43 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 8.40 | 12.00 | 10.90 | 0.00 | 0.00% | 0 | 150 | 1.27 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 4.00 | 6.10 | 6.00 | -1.00 | -14.29% | 3 | 204 | 0.61 | 0.88 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 0.30 | 1.50 | 2.20 | -0.30 | -12.00% | 81 | 343 | 0.30 | 0.44 | 0.11 | -0.33 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 0.05 | 0.50 | 0.15 | -0.35 | -70.00% | 20 | 207 | 0.33 | 0.06 | 0.04 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 0.05 | 0.30 | 0.14 | +0.09 | +180.00% | 24 | 183 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 0.00 | 0.30 | 0.03 | -0.02 | -40.00% | 7 | 134 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 0.00 | 0.30 | 0.03 | -0.12 | -80.00% | 1 | 110 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 324 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 0.00 | 1.10 | 0.09 | 0.00 | 0.00% | 0 | 572 | 2.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:59 PM EST |
| 230.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 101 | 2.38 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/18/2025 3:28:59 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:59 PM EST |
| 85.00 | 0.00 | 2.15 | 2.34 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 2 | 5.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 4.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 30 | 4.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 59 | 4.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 52 | 2.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 144 | 3.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 298 | 2.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 267 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 0.00 | 0.35 | 0.30 | +0.27 | +900.00% | 9 | 373 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 183 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 0.00 | 0.35 | 0.05 | -0.45 | -90.00% | 1 | 162 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 546 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 0.05 | 1.70 | 0.12 | -0.18 | -60.00% | 1 | 252 | 0.34 | -0.12 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 0.05 | 3.00 | 0.85 | 0.00 | 0.00% | 0 | 507 | 0.23 | -0.56 | 0.11 | -0.33 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 3.10 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 108 | 0.44 | -0.94 | 0.04 | -0.13 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 8.40 | 11.70 | 9.25 | 0.00 | 0.00% | 0 | 74 | 0.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 13.80 | 16.30 | 14.51 | -0.59 | -3.91% | 280 | 173 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 18.00 | 21.30 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 23.00 | 27.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 28.10 | 32.10 | 64.00 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 32.90 | 37.10 | 34.51 | % | 280 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST | |
| 200.00 | 38.00 | 42.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 210.00 | 48.00 | 52.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 220.00 | 58.00 | 62.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 230.00 | 67.90 | 72.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 240.00 | 77.90 | 82.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 250.00 | 88.00 | 92.10 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 260.00 | 98.00 | 102.10 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |