Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $147.43 as of 4/26/2024 3:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.50 | 79.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 71.50 | 75.90 | 82.45 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 66.50 | 70.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 61.50 | 65.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 56.50 | 60.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 51.50 | 55.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 46.50 | 50.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 41.50 | 45.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 36.50 | 41.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 31.50 | 36.00 | % | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 26.50 | 30.70 | % | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 21.50 | 25.90 | % | 0 | 12 | 0.77 | 0.98 | 0.00 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 16.70 | 21.20 | 16.83 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.94 | 0.01 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 12.60 | 16.50 | 18.90 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.89 | 0.02 | -0.07 | 3/14/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 8.70 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.81 | 0.02 | -0.09 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 5.70 | 7.70 | 6.50 | +1.90 | +41.31% | 1 | 167 | 0.31 | 0.66 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 3.00 | 3.90 | 3.39 | +0.59 | +21.08% | 88 | 385 | 0.27 | 0.47 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 1.10 | 2.60 | 1.47 | +0.27 | +22.50% | 6 | 403 | 0.28 | 0.29 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 0.50 | 1.25 | 0.68 | +0.33 | +94.29% | 4 | 544 | 0.29 | 0.15 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.10 | 1.25 | 0.57 | 0.00 | 0.00% | 0 | 108 | 0.32 | 0.07 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 0.05 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 75 | 0.35 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.04 | -0.70 | -94.60% | 3 | 184 | 0.49 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.65 | 0.04 | -0.26 | -86.67% | 4 | 71 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.65 | 1.71 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.65 | % | 0 | 10 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 7 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.78 | 0.00 | 0.00% | 0 | 64 | 0.92 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 21 | 0.86 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 49 | 0.77 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 99 | 0.52 | -0.01 | 0.00 | -0.02 | 3/19/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.05 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.10 | 0.50 | 0.27 | -0.33 | -55.00% | 10 | 39 | 0.35 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 0.25 | 0.60 | 0.48 | -0.57 | -54.29% | 20 | 112 | 0.30 | -0.11 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 0.65 | 2.45 | 1.00 | -1.05 | -51.22% | 11 | 103 | 0.33 | -0.19 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 1.65 | 3.70 | 2.20 | -1.20 | -35.30% | 9 | 137 | 0.31 | -0.34 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 3.70 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 92 | 0.29 | -0.53 | 0.04 | -0.11 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 5.20 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 64 | 0.38 | -0.71 | 0.03 | -0.09 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 9.60 | 13.40 | 14.50 | 0.00 | 0.00% | 0 | 143 | 0.44 | -0.85 | 0.02 | -0.06 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 14.30 | 18.00 | 14.00 | 0.00 | 0.00% | 0 | 55 | 0.50 | -0.93 | 0.01 | -0.03 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 19.00 | 22.60 | 14.30 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.98 | 0.01 | -0.01 | 3/8/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 24.00 | 28.10 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 29.00 | 33.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 185.00 | 34.00 | 38.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 39.00 | 43.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 195.00 | 44.00 | 48.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 49.00 | 53.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 210.00 | 59.00 | 63.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 220.00 | 69.00 | 73.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |