Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $165.61 as of 7/25/2025 12:53:22 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 | 93.70 | 97.80 | 95.75 | % | 1.37 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 88.70 | 92.80 | 90.75 | % | 1.21 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 83.70 | 87.90 | 85.80 | 50.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 78.70 | 82.90 | 80.80 | % | 0.95 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 73.70 | 78.00 | 75.85 | % | 0.84 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 68.70 | 72.90 | 70.80 | % | 0.75 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 63.80 | 67.90 | 65.85 | % | 0.66 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 58.90 | 63.00 | 60.95 | % | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 54.00 | 58.10 | 56.05 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 49.00 | 53.00 | 51.00 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 120.00 | 44.00 | 48.20 | 46.10 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 125.00 | 39.10 | 43.10 | 41.10 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 130.00 | 34.20 | 38.20 | 36.20 | 37.55 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 29.20 | 33.30 | 31.25 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 140.00 | 24.40 | 28.00 | 26.20 | 23.35 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.67 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 19.70 | 22.60 | 21.15 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.53 | 0.97 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 14.90 | 18.20 | 16.55 | 15.17 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | 0.91 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 10.10 | 13.10 | 11.60 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.38 | 0.83 | 0.02 | -0.08 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 7.50 | 8.50 | 8.00 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.30 | 0.71 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 4.10 | 4.70 | 4.40 | 4.92 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.27 | 0.55 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 1.90 | 2.35 | 2.13 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.26 | 0.35 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 0.60 | 1.10 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.19 | 0.14 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 0.25 | 1.10 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.25 | 0.04 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/25/2025 11:58:58 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:58 AM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 270.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.64 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.57 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 0.15 | 1.70 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 749 | 0.33 | -0.09 | 0.01 | -0.05 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 0.50 | 1.45 | 0.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.28 | -0.17 | 0.02 | -0.08 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 1.55 | 1.95 | 1.75 | 1.90 | -0.05 | -2.57% | 0.01 | 3 | 52 | 0.24 | -0.29 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 3.10 | 3.50 | 3.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.27 | -0.45 | 0.04 | -0.10 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 5.70 | 6.90 | 6.30 | 13.83 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.24 | -0.65 | 0.04 | -0.09 | 6/2/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 8.60 | 11.50 | 10.05 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.86 | 0.03 | -0.04 | 5/21/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 13.10 | 16.20 | 14.65 | % | 0.08 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 185.00 | 18.00 | 21.10 | 19.55 | 28.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 22.90 | 26.00 | 24.45 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 27.30 | 31.50 | 29.40 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 200.00 | 32.30 | 36.50 | 34.40 | 73.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 42.30 | 46.40 | 44.35 | 83.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 52.30 | 56.40 | 54.35 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 230.00 | 62.30 | 66.40 | 64.35 | 103.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 240.00 | 72.30 | 76.40 | 74.35 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 250.00 | 82.30 | 86.40 | 84.35 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 260.00 | 92.30 | 96.40 | 94.35 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 270.00 | 102.30 | 106.40 | 104.35 | 143.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |