Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $157.55 as of 5/30/2025 6:54:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 90.30 | 94.20 | 108.70 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 85.30 | 89.20 | 63.25 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 80.30 | 84.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 75.40 | 79.20 | 68.30 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 70.40 | 74.40 | 78.55 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 65.50 | 69.20 | 42.26 | 0.00 | 0.00% | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 60.40 | 64.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 55.50 | 59.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 51.20 | 54.50 | 55.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 46.20 | 49.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 41.30 | 44.50 | 49.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 36.30 | 39.40 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 30.60 | 34.60 | 48.50 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.98 | 0.00 | -0.04 | 12/11/2024 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 25.60 | 29.50 | 43.35 | 0.00 | 0.00% | 0 | 36 | 0.79 | 0.97 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 21.50 | 24.60 | 28.00 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.94 | 0.01 | -0.07 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 16.70 | 19.00 | 24.00 | 0.00 | 0.00% | 0 | 81 | 0.44 | 0.90 | 0.01 | -0.09 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 12.20 | 14.20 | 18.80 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.85 | 0.02 | -0.10 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 8.10 | 10.30 | 13.50 | 0.00 | 0.00% | 0 | 154 | 0.30 | 0.77 | 0.03 | -0.10 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 5.00 | 5.90 | 9.30 | 0.00 | 0.00% | 0 | 209 | 0.27 | 0.62 | 0.04 | -0.11 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 2.55 | 3.30 | 2.94 | -1.01 | -25.57% | 26 | 333 | 0.26 | 0.41 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 1.10 | 1.60 | 1.40 | -0.35 | -20.00% | 7 | 230 | 0.26 | 0.23 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.45 | 0.80 | 0.49 | -0.46 | -48.43% | 30 | 241 | 0.27 | 0.11 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.90 | 0.21 | -0.22 | -51.17% | 8 | 136 | 0.31 | 0.05 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.20 | 0.38 | +0.22 | +137.50% | 1 | 201 | 0.48 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 326 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 197 | 0.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 572 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 101 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 2.34 | 0.00 | 0.00% | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 59 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 134 | 0.65 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.10 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 291 | 0.58 | -0.02 | 0.00 | -0.04 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.15 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 264 | 0.47 | -0.03 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.10 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 382 | 0.50 | -0.06 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.35 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 184 | 0.38 | -0.10 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.70 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 163 | 0.33 | -0.15 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 1.45 | 1.90 | 2.00 | +0.50 | +33.34% | 5 | 546 | 0.30 | -0.23 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 2.85 | 3.70 | 3.80 | +0.95 | +33.34% | 16 | 234 | 0.30 | -0.38 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 5.30 | 6.10 | 6.30 | +1.15 | +22.33% | 22 | 526 | 0.29 | -0.59 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 8.10 | 10.10 | 8.87 | +1.72 | +24.06% | 1 | 73 | 0.26 | -0.77 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 12.60 | 14.40 | 14.00 | +4.63 | +49.42% | 22 | 95 | 0.45 | -0.89 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 16.50 | 19.30 | 14.00 | 0.00 | 0.00% | 0 | 173 | 0.52 | -0.95 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 21.60 | 24.80 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 26.10 | 29.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 31.10 | 34.10 | 64.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 36.10 | 39.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 41.10 | 44.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 51.10 | 54.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 61.10 | 64.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 71.10 | 74.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 81.10 | 84.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 91.10 | 94.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 101.10 | 104.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |