Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $161.49 as of 8/12/2025 1:23:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.30 | 97.40 | 95.85 | % | 1.37 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 75.00 | 89.30 | 92.50 | 90.90 | % | 1.21 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 80.00 | 84.40 | 88.20 | 86.30 | 50.20 | 0.00 | 0.00% | 1.08 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:58:54 PM EST |
| 85.00 | 79.80 | 82.70 | 81.25 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 90.00 | 74.70 | 77.80 | 76.25 | % | 0.85 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 95.00 | 70.20 | 73.00 | 71.60 | % | 0.75 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 100.00 | 64.80 | 67.80 | 66.30 | % | 0.66 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 105.00 | 59.50 | 62.80 | 61.15 | % | 0.58 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 110.00 | 54.30 | 57.80 | 56.05 | % | 0.51 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 115.00 | 49.30 | 52.60 | 50.95 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 120.00 | 45.20 | 48.00 | 46.60 | % | 0.39 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 125.00 | 39.30 | 43.40 | 41.35 | % | 0.33 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 130.00 | 34.90 | 37.50 | 36.20 | 37.55 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:54 PM EST |
| 135.00 | 29.80 | 32.50 | 31.15 | % | 0.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 140.00 | 24.40 | 27.50 | 25.95 | 23.35 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:54 PM EST |
| 145.00 | 19.30 | 22.00 | 20.65 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:54 PM EST |
| 150.00 | 14.60 | 17.60 | 16.10 | 11.79 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.02 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 155.00 | 9.40 | 12.50 | 10.95 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.80 | 0.98 | 0.01 | -0.05 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 160.00 | 6.40 | 7.70 | 7.05 | 6.20 | +0.50 | +8.78% | 0.04 | 14 | 186 | 0.41 | 0.86 | 0.04 | -0.30 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 165.00 | 2.30 | 3.10 | 2.70 | 2.10 | +0.72 | +52.18% | 0.02 | 2 | 155 | 0.33 | 0.61 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.35 | +0.13 | +59.10% | 0.00 | 2 | 344 | 0.31 | 0.25 | 0.06 | -0.27 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.27 | -57.45% | 0.00 | 2 | 84 | 0.47 | 0.05 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.88 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:58:54 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:54 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:58:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 12:58:54 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 12:58:54 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/12/2025 12:58:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 12:58:54 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.25 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 12:58:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.54 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.24 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 12:58:54 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:54 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:54 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.65 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | -0.02 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 160.00 | 0.15 | 0.45 | 0.30 | 0.60 | -1.85 | -75.51% | 0.00 | 13 | 50 | 0.36 | -0.14 | 0.04 | -0.30 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 165.00 | 1.15 | 1.55 | 1.35 | 1.45 | -0.60 | -29.27% | 0.01 | 2 | 73 | 0.33 | -0.39 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 170.00 | 3.70 | 4.50 | 4.10 | 5.68 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.36 | -0.75 | 0.06 | -0.27 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 175.00 | 8.30 | 10.50 | 9.40 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.09 | 5/21/2025 | 8/12/2025 12:58:54 PM EST |
| 180.00 | 11.90 | 15.80 | 13.85 | % | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/12/2025 12:58:54 PM EST | |||
| 185.00 | 16.90 | 20.80 | 18.85 | 28.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 8/12/2025 12:58:54 PM EST |
| 190.00 | 22.20 | 25.30 | 23.75 | 24.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 8/12/2025 12:58:54 PM EST |
| 195.00 | 27.30 | 30.30 | 28.80 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 200.00 | 32.20 | 35.50 | 33.85 | 73.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |
| 210.00 | 42.50 | 45.10 | 43.80 | 83.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |
| 220.00 | 52.50 | 55.80 | 54.15 | % | 0.25 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 230.00 | 62.60 | 65.40 | 64.00 | 103.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |
| 240.00 | 72.40 | 75.80 | 74.10 | % | 0.31 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 250.00 | 82.60 | 85.70 | 84.15 | % | 0.34 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 260.00 | 92.30 | 95.80 | 94.05 | % | 0.36 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 270.00 | 102.20 | 105.60 | 103.90 | 143.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:54 PM EST |