Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $170.54 as of 9/12/2025 9:04:08 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 | 98.80 | 102.50 | 100.65 | % | 1.44 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 93.80 | 97.50 | 95.65 | % | 1.28 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 88.80 | 92.60 | 90.70 | % | 1.13 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 85.00 | 83.80 | 87.60 | 85.70 | % | 1.01 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 78.90 | 82.60 | 80.75 | % | 0.90 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 95.00 | 73.90 | 77.60 | 75.75 | % | 0.80 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 100.00 | 68.90 | 72.60 | 70.75 | % | 0.71 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 105.00 | 63.90 | 67.60 | 65.75 | % | 0.63 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 58.80 | 62.60 | 60.70 | % | 0.55 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 53.70 | 57.60 | 55.65 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 120.00 | 48.70 | 52.60 | 50.65 | 26.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 43.90 | 47.40 | 45.65 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 130.00 | 39.10 | 42.40 | 40.75 | 35.55 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 34.20 | 36.80 | 35.50 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 29.20 | 31.70 | 30.45 | 16.19 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 24.30 | 26.60 | 25.45 | 20.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 19.10 | 21.80 | 20.45 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.80 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 14.30 | 16.70 | 15.50 | 14.46 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.63 | 0.99 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 10.40 | 11.50 | 10.95 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 1,531 | 0.46 | 0.94 | 0.02 | -0.07 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 5.50 | 7.10 | 6.30 | 6.38 | -1.92 | -23.14% | 0.04 | 6 | 280 | 0.38 | 0.83 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 2.20 | 3.60 | 2.90 | 2.30 | -1.70 | -42.50% | 0.02 | 5 | 187 | 0.30 | 0.55 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | 0.70 | -0.60 | -46.16% | 0.00 | 6 | 416 | 0.24 | 0.21 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.33 | 0.05 | 0.02 | -0.04 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.34 | 0.01 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 89 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:00 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 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.23 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.19 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.26 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 795 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 261 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.57 | -0.01 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.35 | -0.06 | 0.02 | -0.07 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.40 | 1.60 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.33 | -0.17 | 0.04 | -0.12 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 1.50 | 2.70 | 2.10 | 2.06 | +0.66 | +47.15% | 0.01 | 1 | 94 | 0.26 | -0.45 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 3.80 | 6.20 | 5.00 | 20.42 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.39 | -0.79 | 0.06 | -0.12 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 8.30 | 10.80 | 9.55 | 25.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.04 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 12.50 | 15.80 | 14.15 | 29.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 18.50 | 20.70 | 19.60 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 195.00 | 22.60 | 26.20 | 24.40 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 200.00 | 28.40 | 31.30 | 29.85 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 210.00 | 38.30 | 41.30 | 39.80 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 220.00 | 48.40 | 51.30 | 49.85 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 230.00 | 58.40 | 61.30 | 59.85 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 240.00 | 68.30 | 71.30 | 69.80 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 250.00 | 78.50 | 81.30 | 79.90 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 260.00 | 87.70 | 91.10 | 89.40 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 270.00 | 97.70 | 101.20 | 99.45 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |