Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $147.29 as of 5/5/2025 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.70 | 84.80 | 108.70 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 76.00 | 79.90 | 63.25 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 71.60 | 74.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 65.90 | 70.10 | 68.30 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.01 | 9/11/2024 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 60.90 | 65.20 | 78.55 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 56.00 | 60.10 | 42.26 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 51.20 | 55.30 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 46.40 | 50.30 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 41.50 | 44.90 | 55.40 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.97 | 0.00 | -0.03 | 10/22/2024 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 36.90 | 40.80 | % | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 32.20 | 35.20 | 48.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.92 | 0.00 | -0.05 | 10/28/2024 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 27.80 | 30.30 | % | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 23.80 | 25.60 | 48.50 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.86 | 0.01 | -0.07 | 12/11/2024 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 19.10 | 21.40 | 17.75 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.81 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 16.20 | 17.30 | 9.20 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.75 | 0.01 | -0.09 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 12.60 | 13.60 | 8.20 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.68 | 0.02 | -0.09 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 9.40 | 10.30 | 10.99 | 0.00 | 0.00% | 0 | 40 | 0.40 | 0.59 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 6.90 | 7.50 | 7.60 | +1.02 | +15.51% | 8 | 135 | 0.39 | 0.48 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 4.80 | 5.40 | 5.80 | 0.00 | 0.00% | 0 | 150 | 0.38 | 0.38 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 3.10 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 181 | 0.37 | 0.30 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 1.95 | 2.85 | 2.60 | -0.15 | -5.46% | 3 | 118 | 0.37 | 0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 1.20 | 2.05 | 1.68 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.16 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.75 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.12 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.08 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.10 | 1.85 | 1.71 | 0.00 | 0.00% | 0 | 229 | 0.42 | 0.06 | 0.01 | -0.03 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.80 | 6.50 | 0.00 | 0.00% | 0 | 61 | 0.56 | 0.04 | 0.00 | -0.02 | 12/26/2024 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.03 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 576 | 0.69 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.50 | 0.30 | -0.50 | -62.50% | 1 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.71 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.65 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.35 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.50 | 2.34 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.65 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.95 | 3.70 | 0.00 | 0.00% | 0 | 31 | 0.67 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.35 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.06 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.70 | 1.35 | 1.46 | 0.00 | 0.00% | 0 | 40 | 0.53 | -0.08 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 1.05 | 1.50 | 5.30 | 0.00 | 0.00% | 0 | 150 | 0.48 | -0.11 | 0.01 | -0.06 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 1.45 | 2.00 | 2.20 | -0.13 | -5.58% | 16 | 219 | 0.46 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 2.10 | 2.80 | 2.40 | -4.82 | -66.76% | 16 | 213 | 0.44 | -0.19 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 3.10 | 3.80 | 11.40 | 0.00 | 0.00% | 0 | 376 | 0.42 | -0.25 | 0.01 | -0.09 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 4.40 | 5.10 | 7.10 | 0.00 | 0.00% | 0 | 98 | 0.40 | -0.32 | 0.02 | -0.09 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 6.00 | 7.00 | 6.40 | +0.10 | +1.59% | 4 | 93 | 0.38 | -0.41 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 8.60 | 9.30 | 8.60 | +0.10 | +1.18% | 1 | 497 | 0.37 | -0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 11.20 | 12.60 | 11.90 | 0.00 | 0.00% | 0 | 81 | 0.36 | -0.62 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 14.60 | 16.10 | 34.70 | 0.00 | 0.00% | 0 | 194 | 0.36 | -0.70 | 0.02 | -0.08 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 18.50 | 20.70 | 39.10 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.78 | 0.02 | -0.07 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 21.50 | 24.40 | 44.40 | 0.00 | 0.00% | 0 | 47 | 0.41 | -0.84 | 0.01 | -0.06 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 26.90 | 30.10 | 9.15 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.88 | 0.01 | -0.05 | 2/20/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 31.30 | 34.60 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.04 | 3/28/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 35.70 | 39.80 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 40.70 | 44.70 | 64.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 45.60 | 48.90 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 51.10 | 54.70 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 61.10 | 64.70 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 70.70 | 74.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 80.60 | 84.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 90.80 | 94.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 250.00 | 100.60 | 104.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 260.00 | 110.60 | 114.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |