Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $167.09 as of 8/13/2025 7:37:37 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 | 98.90 | 102.40 | 100.65 | % | 1.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 93.80 | 97.30 | 95.55 | % | 1.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 89.00 | 92.80 | 90.90 | % | 1.14 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 83.70 | 87.80 | 85.75 | % | 1.01 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 90.00 | 78.90 | 82.30 | 80.60 | % | 0.90 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 95.00 | 74.20 | 77.30 | 75.75 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 100.00 | 68.80 | 72.80 | 70.80 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 105.00 | 64.20 | 67.80 | 66.00 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 110.00 | 58.90 | 63.00 | 60.95 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 115.00 | 54.20 | 57.10 | 55.65 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 120.00 | 49.10 | 52.10 | 50.60 | 26.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 44.20 | 47.30 | 45.75 | % | 0.37 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 130.00 | 39.40 | 42.60 | 41.00 | 38.45 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.70 | 0.98 | 0.00 | -0.03 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 34.50 | 37.80 | 36.15 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.05 | 4/10/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 29.80 | 33.00 | 31.40 | 24.88 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.58 | 0.94 | 0.01 | -0.06 | 6/20/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 25.10 | 28.60 | 26.85 | 21.05 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.56 | 0.90 | 0.01 | -0.07 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 21.70 | 24.30 | 23.00 | 18.49 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.41 | 0.85 | 0.01 | -0.09 | 7/21/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 18.20 | 20.20 | 19.20 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.43 | 0.80 | 0.01 | -0.10 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 13.70 | 15.70 | 14.70 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.38 | 0.73 | 0.02 | -0.11 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 10.90 | 12.90 | 11.90 | 10.60 | +1.70 | +19.11% | 0.07 | 4 | 243 | 0.40 | 0.64 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 7.90 | 8.80 | 8.35 | 7.65 | +1.65 | +27.50% | 0.05 | 44 | 85 | 0.36 | 0.55 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 5.30 | 6.10 | 5.70 | 5.58 | +1.50 | +36.77% | 0.03 | 2 | 301 | 0.34 | 0.44 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 3.80 | 4.30 | 4.05 | 3.85 | +1.00 | +35.09% | 0.02 | 3 | 110 | 0.34 | 0.34 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 1.30 | 3.10 | 2.20 | 2.26 | +0.46 | +25.56% | 0.01 | 9 | 57 | 0.31 | 0.24 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 1.60 | 1.90 | 1.75 | 1.67 | +0.37 | +28.47% | 0.01 | 312 | 126 | 0.34 | 0.17 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 0.80 | 1.85 | 1.33 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | 0.11 | 0.01 | -0.05 | 5/21/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 0.25 | 1.15 | 0.70 | 0.55 | +0.15 | +37.50% | 0.00 | 1 | 74 | 0.33 | 0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 0.10 | 1.45 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.40 | 0.03 | 0.00 | -0.02 | 6/3/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/13/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/13/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:57 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.65 | 0.35 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 777 | 0.57 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.85 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.67 | -0.02 | 0.00 | -0.03 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 0.10 | 0.95 | 0.53 | 0.55 | -0.29 | -34.53% | 0.00 | 5 | 9 | 0.44 | -0.04 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 0.60 | 1.20 | 0.90 | 0.80 | -0.39 | -32.78% | 0.01 | 3 | 164 | 0.45 | -0.06 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 0.80 | 1.20 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,617 | 0.41 | -0.10 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 1.25 | 2.00 | 1.63 | 1.80 | -0.75 | -29.42% | 0.01 | 29 | 50 | 0.40 | -0.15 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 2.25 | 2.65 | 2.45 | 2.82 | -0.33 | -10.48% | 0.02 | 25 | 56 | 0.39 | -0.20 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 3.30 | 3.70 | 3.50 | 3.99 | -0.56 | -12.31% | 0.02 | 10 | 55 | 0.37 | -0.27 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 4.80 | 5.20 | 5.00 | 5.05 | -1.50 | -22.91% | 0.03 | 314 | 64 | 0.36 | -0.36 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 6.30 | 7.70 | 7.00 | 7.40 | -2.10 | -22.11% | 0.04 | 41 | 45 | 0.35 | -0.45 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 9.50 | 10.40 | 9.95 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.36 | -0.56 | 0.02 | -0.11 | 1/23/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 12.70 | 13.30 | 13.00 | 17.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | -0.66 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 15.70 | 18.50 | 17.10 | % | 0.09 | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.08 | 8/13/2025 3:59:57 PM EST | |||
| 190.00 | 19.80 | 22.70 | 21.25 | % | 0.11 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.06 | 8/13/2025 3:59:57 PM EST | |||
| 195.00 | 24.20 | 27.20 | 25.70 | % | 0.13 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 200.00 | 28.60 | 31.90 | 30.25 | % | 0.15 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 210.00 | 37.60 | 41.70 | 39.65 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 220.00 | 47.70 | 51.70 | 49.70 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 230.00 | 57.80 | 61.70 | 59.75 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 68.10 | 71.70 | 69.90 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 78.10 | 81.70 | 79.90 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 87.80 | 91.70 | 89.75 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 98.10 | 101.50 | 99.80 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |