Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $152.13 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 98.50 | 102.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 93.50 | 97.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 88.50 | 92.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 83.50 | 87.40 | 65.70 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 78.50 | 82.40 | 64.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 73.50 | 77.70 | 66.55 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 68.50 | 72.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 63.50 | 68.30 | 57.35 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 58.50 | 63.40 | 59.85 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 53.50 | 58.40 | 51.00 | +9.50 | +22.90% | 10 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 48.50 | 53.40 | 16.90 | 0.00 | 0.00% | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 43.50 | 48.40 | 46.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 39.00 | 42.30 | 37.38 | +18.28 | +95.71% | 7 | 10 | 0.80 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 34.00 | 38.10 | 28.81 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.99 | 0.00 | -0.03 | 10/7/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 29.00 | 32.30 | 25.59 | +8.31 | +48.09% | 2 | 15 | 0.49 | 0.98 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 24.00 | 27.70 | 21.13 | +5.73 | +37.21% | 61 | 117 | 0.43 | 0.97 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 20.90 | 22.50 | 20.00 | +7.80 | +63.94% | 10 | 143 | 0.36 | 0.94 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 15.30 | 17.00 | 15.30 | +6.03 | +65.05% | 164 | 320 | 0.37 | 0.91 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 11.40 | 12.70 | 12.05 | +5.25 | +77.21% | 265 | 488 | 0.26 | 0.85 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 6.80 | 8.80 | 8.20 | +3.25 | +65.66% | 733 | 886 | 0.23 | 0.73 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 4.90 | 5.30 | 5.08 | +1.78 | +53.94% | 1,150 | 2,549 | 0.23 | 0.56 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 2.60 | 2.95 | 2.78 | +0.48 | +20.87% | 371 | 445 | 0.22 | 0.38 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 1.25 | 2.00 | 1.40 | -0.10 | -6.67% | 205 | 1,420 | 0.25 | 0.23 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.55 | 0.75 | 0.60 | -0.45 | -42.86% | 190 | 238 | 0.23 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.25 | 0.35 | 0.19 | -0.46 | -70.77% | 104 | 349 | 0.24 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.05 | 0.70 | 0.15 | -0.50 | -76.93% | 119 | 253 | 0.27 | 0.03 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 0.50 | 0.12 | -0.28 | -70.00% | 10 | 73 | 0.31 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | -0.16 | -76.19% | 5 | 140 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 70 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 1.30 | 2.45 | 0.00 | 0.00% | 0 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.92 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 3:59:48 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 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 93 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 82 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.40 | 0.19 | -0.11 | -36.67% | 5 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 7 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.06 | -0.26 | -81.25% | 8 | 60 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | -0.47 | -85.46% | 167 | 251 | 0.49 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | -0.65 | -86.67% | 94 | 611 | 0.46 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.10 | 0.25 | 0.17 | -1.03 | -85.84% | 141 | 443 | 0.44 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.10 | 0.25 | 0.18 | -1.62 | -90.00% | 115 | 387 | 0.38 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 0.20 | 0.30 | 0.28 | -2.57 | -90.18% | 67 | 530 | 0.34 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.20 | 0.40 | 0.30 | -4.05 | -93.11% | 164 | 819 | 0.30 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 0.50 | 0.65 | 0.58 | -5.92 | -91.08% | 99 | 363 | 0.28 | -0.09 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 0.10 | 1.30 | 1.55 | -7.45 | -82.78% | 58 | 420 | 0.23 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 1.50 | 2.30 | 2.50 | -9.40 | -79.00% | 97 | 224 | 0.25 | -0.27 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 3.60 | 6.40 | 5.23 | -11.37 | -68.50% | 39 | 74 | 0.29 | -0.44 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 6.10 | 6.90 | 7.60 | -12.22 | -61.66% | 5 | 44 | 0.23 | -0.62 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 8.80 | 12.20 | 12.45 | -10.30 | -45.28% | 4 | 1 | 0.28 | -0.77 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 13.00 | 17.00 | 17.10 | -9.17 | -34.91% | 1 | 1 | 0.40 | -0.87 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 17.90 | 22.00 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 22.30 | 27.00 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 27.20 | 32.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 32.20 | 37.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 42.20 | 47.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 52.20 | 57.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 62.20 | 66.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 72.20 | 76.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 250.00 | 82.20 | 87.00 | 98.09 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |