Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $203.71 as of 12/23/2025 3:20:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 108.40 | 112.50 | 110.45 | % | 1.16 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 103.20 | 107.50 | 105.35 | 98.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 98.20 | 102.50 | 100.35 | % | 0.96 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 110.00 | 93.50 | 97.50 | 95.50 | % | 0.87 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 115.00 | 88.50 | 92.50 | 90.50 | % | 0.79 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 120.00 | 83.50 | 87.60 | 85.55 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 125.00 | 78.60 | 82.60 | 80.60 | % | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 130.00 | 73.60 | 77.50 | 75.55 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 135.00 | 68.70 | 72.60 | 70.65 | % | 0.52 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 140.00 | 63.70 | 67.60 | 65.65 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 145.00 | 58.60 | 62.60 | 60.60 | 33.80 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 150.00 | 53.70 | 57.70 | 55.70 | % | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 155.00 | 48.80 | 51.60 | 50.20 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 160.00 | 43.70 | 47.70 | 45.70 | 21.33 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.74 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 165.00 | 38.90 | 41.90 | 40.40 | % | 0.24 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 12/23/2025 1:58:55 PM EST | |||
| 170.00 | 34.00 | 37.90 | 35.95 | 28.70 | 0.00 | 0.00% | 0.21 | 0 | 108 | 0.62 | 0.96 | 0.00 | -0.05 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 175.00 | 29.00 | 32.00 | 30.50 | 26.26 | 0.00 | 0.00% | 0.17 | 0 | 156 | 0.56 | 0.94 | 0.01 | -0.06 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 180.00 | 24.30 | 27.10 | 25.70 | 26.90 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.49 | 0.91 | 0.01 | -0.08 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 185.00 | 19.60 | 22.60 | 21.10 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.40 | 0.88 | 0.01 | -0.09 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 190.00 | 15.00 | 17.70 | 16.35 | 14.65 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.39 | 0.83 | 0.01 | -0.11 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 195.00 | 12.00 | 13.10 | 12.55 | 17.04 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.24 | 0.77 | 0.02 | -0.11 | 12/4/2025 | 12/23/2025 1:58:55 PM EST |
| 200.00 | 8.40 | 9.40 | 8.90 | 8.65 | +2.33 | +36.87% | 0.04 | 1 | 81 | 0.27 | 0.67 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 210.00 | 2.65 | 3.70 | 3.18 | 3.07 | -0.03 | -0.97% | 0.02 | 1 | 294 | 0.24 | 0.38 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 220.00 | 0.60 | 1.10 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.24 | 0.17 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | 0.06 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.81 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 7.71 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.74 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | -0.04 | 0.00 | -0.05 | 11/26/2025 | 12/23/2025 1:58:55 PM EST |
| 175.00 | 0.05 | 2.35 | 1.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.06 | 0.01 | -0.06 | 11/28/2025 | 12/23/2025 1:58:55 PM EST |
| 180.00 | 0.15 | 1.75 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | -0.09 | 0.01 | -0.08 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 185.00 | 0.50 | 2.25 | 1.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.12 | 0.01 | -0.09 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 190.00 | 0.90 | 1.90 | 1.40 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.17 | 0.01 | -0.11 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 195.00 | 1.40 | 2.25 | 1.83 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 0.29 | -0.23 | 0.02 | -0.11 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 200.00 | 2.60 | 3.50 | 3.05 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.27 | -0.33 | 0.03 | -0.12 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 210.00 | 6.90 | 8.20 | 7.55 | 12.15 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.24 | -0.62 | 0.03 | -0.10 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 220.00 | 14.30 | 16.50 | 15.40 | 16.56 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.83 | 0.02 | -0.07 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 230.00 | 23.90 | 25.90 | 24.90 | % | 0.11 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 12/23/2025 1:58:55 PM EST | |||
| 240.00 | 32.70 | 36.80 | 34.75 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 250.00 | 42.70 | 46.80 | 44.75 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 260.00 | 52.70 | 56.80 | 54.75 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |