Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $147.07 as of 9/6/2024 3:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.40 | 70.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 61.20 | 65.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 56.20 | 60.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 51.40 | 55.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 46.10 | 50.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 41.40 | 45.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 36.50 | 40.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 31.30 | 35.50 | 23.00 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 26.80 | 30.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 21.70 | 25.60 | 36.00 | 0.00 | 0.00% | 0 | 73 | 0.96 | 0.99 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 17.00 | 20.70 | 23.00 | 0.00 | 0.00% | 0 | 89 | 0.81 | 0.97 | 0.01 | -0.05 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 13.30 | 15.60 | 26.73 | 0.00 | 0.00% | 0 | 89 | 0.63 | 0.92 | 0.01 | -0.08 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 8.50 | 10.90 | 17.50 | 0.00 | 0.00% | 0 | 123 | 0.27 | 0.83 | 0.03 | -0.11 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 5.10 | 5.50 | 5.46 | -2.84 | -34.22% | 15 | 409 | 0.29 | 0.67 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 2.35 | 2.60 | 2.90 | -2.40 | -45.29% | 2 | 294 | 0.28 | 0.44 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.85 | 1.10 | 1.07 | -0.93 | -46.50% | 16 | 413 | 0.28 | 0.21 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 0.25 | 0.40 | 0.31 | -0.42 | -57.54% | 11 | 302 | 0.29 | 0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 0.05 | 0.20 | 0.12 | -0.15 | -55.56% | 5 | 357 | 0.30 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 7 | 954 | 0.36 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 7 | 90 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.60 | 0.29 | +0.11 | +61.12% | 1 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 299 | 1.32 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.20 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.65 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.86 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.05 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 548 | 0.60 | -0.01 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 560 | 0.41 | -0.03 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.30 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 137 | 0.36 | -0.08 | 0.01 | -0.08 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.65 | 0.95 | 0.75 | +0.30 | +66.67% | 20 | 562 | 0.33 | -0.17 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 1.75 | 2.00 | 1.80 | +1.01 | +127.85% | 45 | 601 | 0.30 | -0.33 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 3.90 | 4.20 | 3.65 | +1.75 | +92.11% | 14 | 137 | 0.29 | -0.56 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 7.10 | 7.80 | 7.41 | +3.23 | +77.28% | 3 | 144 | 0.40 | -0.79 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 11.20 | 13.20 | 11.39 | +3.74 | +48.89% | 2 | 238 | 0.41 | -0.92 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 15.20 | 18.00 | 10.68 | 0.00 | 0.00% | 0 | 74 | 0.59 | -0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 19.70 | 23.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 24.60 | 28.80 | 14.61 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 29.60 | 33.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 34.50 | 38.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 39.50 | 43.80 | 45.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 44.60 | 48.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 49.50 | 53.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 200.00 | 54.60 | 58.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 64.60 | 68.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |