Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $170.47 as of 10/29/2025 8:54:40 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 | 98.50 | 102.60 | 100.55 | % | 1.44 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 75.00 | 93.60 | 97.60 | 95.60 | % | 1.27 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 80.00 | 88.60 | 92.60 | 90.60 | % | 1.13 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 85.00 | 83.50 | 87.60 | 85.55 | % | 1.01 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 90.00 | 78.50 | 82.70 | 80.60 | % | 0.90 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 95.00 | 74.10 | 77.60 | 75.85 | % | 0.80 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 100.00 | 68.60 | 72.60 | 70.60 | % | 0.71 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 105.00 | 63.60 | 67.70 | 65.65 | % | 0.63 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 110.00 | 58.60 | 62.70 | 60.65 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 115.00 | 54.00 | 57.70 | 55.85 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 120.00 | 49.30 | 52.80 | 51.05 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:45 PM EST | |||
| 125.00 | 43.90 | 47.80 | 45.85 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:45 PM EST | |||
| 130.00 | 38.80 | 42.80 | 40.80 | % | 0.31 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:45 PM EST | |||
| 135.00 | 34.20 | 38.10 | 36.15 | 45.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 9/23/2025 | 10/29/2025 3:59:45 PM EST |
| 140.00 | 29.10 | 33.30 | 31.20 | 40.74 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.78 | 0.96 | 0.00 | -0.06 | 9/23/2025 | 10/29/2025 3:59:45 PM EST |
| 145.00 | 24.60 | 28.70 | 26.65 | % | 0.18 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.08 | 10/29/2025 3:59:45 PM EST | |||
| 150.00 | 20.10 | 24.20 | 22.15 | 23.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.66 | 0.88 | 0.01 | -0.10 | 10/9/2025 | 10/29/2025 3:59:45 PM EST |
| 155.00 | 16.00 | 19.90 | 17.95 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.41 | 0.81 | 0.01 | -0.13 | 10/28/2025 | 10/29/2025 3:59:45 PM EST |
| 160.00 | 12.00 | 15.90 | 13.95 | 14.77 | +2.51 | +20.48% | 0.09 | 4 | 10 | 0.42 | 0.74 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:45 PM EST |
| 165.00 | 9.00 | 12.40 | 10.70 | 11.14 | +3.54 | +46.58% | 0.06 | 4 | 53 | 0.44 | 0.65 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:45 PM EST |
| 170.00 | 6.30 | 9.00 | 7.65 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 219 | 0.42 | 0.54 | 0.02 | -0.16 | 10/28/2025 | 10/29/2025 3:59:45 PM EST |
| 175.00 | 3.90 | 6.90 | 5.40 | 5.23 | +0.03 | +0.58% | 0.03 | 1 | 108 | 0.42 | 0.43 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:45 PM EST |
| 180.00 | 1.80 | 4.00 | 2.90 | 3.87 | +2.27 | +141.88% | 0.02 | 1 | 93 | 0.36 | 0.31 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:45 PM EST |
| 185.00 | 0.15 | 3.50 | 1.83 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.34 | 0.20 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 3:59:45 PM EST |
| 190.00 | 0.05 | 2.85 | 1.45 | 0.70 | -0.30 | -30.00% | 0.01 | 3 | 176 | 0.36 | 0.11 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.79 | +0.29 | +58.00% | 0.01 | 1 | 267 | 0.58 | 0.07 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | 0.03 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.73 | 0.01 | 0.00 | -0.01 | 9/25/2025 | 10/29/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 3:59:45 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 10/29/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/29/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/29/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/29/2025 3:59:45 PM EST |
| 120.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.87 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 10/29/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 10/29/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1,622 | 0.88 | -0.02 | 0.00 | -0.04 | 10/17/2025 | 10/29/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.80 | -0.04 | 0.00 | -0.06 | 10/21/2025 | 10/29/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.75 | -0.08 | 0.01 | -0.08 | 10/23/2025 | 10/29/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 3.30 | 1.65 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.66 | -0.12 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 3:59:45 PM EST |
| 155.00 | 0.65 | 4.10 | 2.38 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1,605 | 0.47 | -0.19 | 0.01 | -0.13 | 10/28/2025 | 10/29/2025 3:59:45 PM EST |
| 160.00 | 2.00 | 5.00 | 3.50 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.47 | -0.26 | 0.02 | -0.15 | 10/21/2025 | 10/29/2025 3:59:45 PM EST |
| 165.00 | 3.00 | 6.50 | 4.75 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.43 | -0.35 | 0.02 | -0.16 | 10/28/2025 | 10/29/2025 3:59:45 PM EST |
| 170.00 | 5.10 | 8.50 | 6.80 | 8.62 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.42 | -0.46 | 0.02 | -0.16 | 10/22/2025 | 10/29/2025 3:59:45 PM EST |
| 175.00 | 7.40 | 10.60 | 9.00 | 15.14 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | -0.57 | 0.02 | -0.15 | 10/17/2025 | 10/29/2025 3:59:45 PM EST |
| 180.00 | 10.80 | 14.00 | 12.40 | 10.52 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.39 | -0.69 | 0.02 | -0.13 | 9/29/2025 | 10/29/2025 3:59:45 PM EST |
| 185.00 | 14.50 | 17.70 | 16.10 | 12.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.80 | 0.02 | -0.09 | 9/24/2025 | 10/29/2025 3:59:45 PM EST |
| 190.00 | 18.60 | 22.00 | 20.30 | % | 0.11 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.06 | 10/29/2025 3:59:45 PM EST | |||
| 195.00 | 23.40 | 26.60 | 25.00 | % | 0.13 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.05 | 10/29/2025 3:59:45 PM EST | |||
| 200.00 | 27.60 | 31.50 | 29.55 | 35.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 3:59:45 PM EST |
| 210.00 | 37.40 | 41.50 | 39.45 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:45 PM EST | |||
| 220.00 | 47.40 | 51.50 | 49.45 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 230.00 | 57.40 | 61.50 | 59.45 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST | |||
| 240.00 | 67.40 | 71.50 | 69.45 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:45 PM EST |