Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $160.03 as of 5/27/2025 3:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 91.20 | 94.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 75.00 | 86.40 | 88.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 80.00 | 81.20 | 83.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 85.00 | 76.80 | 79.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 90.00 | 71.60 | 74.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 95.00 | 66.70 | 69.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 61.60 | 65.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 105.00 | 56.20 | 59.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 110.00 | 51.40 | 55.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 45.90 | 50.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 120.00 | 42.40 | 45.30 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 125.00 | 37.00 | 40.40 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 130.00 | 32.10 | 35.50 | 37.30 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.95 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 27.60 | 29.50 | 31.70 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.92 | 0.01 | -0.05 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 22.80 | 25.30 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 19.30 | 19.90 | 20.00 | -0.80 | -3.85% | 2 | 8 | 0.32 | 0.84 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 150.00 | 14.70 | 15.70 | 20.45 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.78 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 155.00 | 10.70 | 12.00 | 11.22 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.70 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 160.00 | 7.60 | 8.70 | 8.65 | +0.35 | +4.22% | 6 | 83 | 0.29 | 0.60 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 165.00 | 5.60 | 5.90 | 5.95 | -1.50 | -20.14% | 12 | 24 | 0.27 | 0.48 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 170.00 | 3.60 | 3.90 | 4.00 | -0.10 | -2.44% | 15 | 19 | 0.27 | 0.36 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 175.00 | 2.00 | 2.50 | 2.35 | -0.05 | -2.09% | 11 | 65 | 0.26 | 0.26 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 180.00 | 1.30 | 1.50 | 1.40 | +0.25 | +21.74% | 2 | 8 | 0.26 | 0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 185.00 | 0.70 | 0.95 | 2.06 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.12 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 190.00 | 0.40 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.08 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 195.00 | 0.20 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.05 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 125.00 | 0.05 | 0.80 | 9.33 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.04 | 0.00 | -0.04 | 4/11/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 0.45 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.05 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 0.65 | 0.85 | 10.20 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.08 | 0.01 | -0.05 | 4/22/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 0.95 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 132 | 0.34 | -0.11 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 145.00 | 1.50 | 1.65 | 1.60 | -0.65 | -28.89% | 9 | 64 | 0.32 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 150.00 | 2.25 | 2.55 | 2.52 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.22 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 155.00 | 3.40 | 3.80 | 3.60 | -0.60 | -14.29% | 14 | 13 | 0.29 | -0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 160.00 | 5.10 | 5.50 | 5.55 | -1.55 | -21.84% | 7 | 77 | 0.28 | -0.40 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 165.00 | 7.40 | 7.90 | 4.19 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.52 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 170.00 | 10.20 | 10.90 | 12.20 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.64 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 175.00 | 14.00 | 15.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.74 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 180.00 | 17.40 | 19.30 | % | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 185.00 | 22.30 | 24.30 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 190.00 | 25.90 | 29.60 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 195.00 | 30.80 | 34.50 | 23.76 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 200.00 | 36.50 | 39.50 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 210.00 | 46.80 | 49.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 220.00 | 56.60 | 58.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 230.00 | 66.00 | 68.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 240.00 | 75.80 | 79.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |