Dark

KEYS
Keysight Technologies, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:57 PM EST

210.48USD+0.674%(+1.41)1,159,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:24:30 AM EST

209.10USD+0.014%(+0.03)300

After-hours

Dec 5, 2025 4:49:30 PM EST

210.49USD+0.005%(+0.01)3,766

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,894	2,461	0	4,195

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	0.01	-96.00%	20	21	11-25	KEYS251219C00270000
260 C	0	0%	0			KEYS251219C00260000
250 C	0.15	-25.00%	1	413	11-25	KEYS251219C00250000
240 C	0.05	0.00%	1	108	12-03	KEYS251219C00240000
230 C	0.24	+20.00%	2	22	12-04	KEYS251219C00230000
220 C	0.90	+38.46%	26	1,897	12-04	KEYS251219C00220000
210 C	3.90	+34.48%	61	1,275	12-04	KEYS251219C00210000
200 C	10.47	+18.31%	12	437	12-04	KEYS251219C00200000
195 C	14.79	+25.34%	3	189	12-04	KEYS251219C00195000
190 C	19.78	+19.16%	2	439	12-04	KEYS251219C00190000
185 C	24.27	+17.13%	1	630	12-04	KEYS251219C00185000
180 C	29.80	+10.99%	1	565	12-04	KEYS251219C00180000
175 C	31.33	+19.81%	3	127	12-04	KEYS251219C00175000
170 C	29.61	+15.21%	3	111	11-28	KEYS251219C00170000
165 C	35.54	+4.53%	2	27	12-02	KEYS251219C00165000
160 C	36.50	+9.25%	1	18	11-28	KEYS251219C00160000
155 C	27.24	+2.02%	1	11	11-13	KEYS251219C00155000
150 C	23.60	+10.80%	1	13	10-24	KEYS251219C00150000
145 C	40.60	+135.36%	3	5	11-10	KEYS251219C00145000
140 C	63.10	+67.37%	1	9	12-03	KEYS251219C00140000
135 C	71.90	+100.28%	23	14	12-03	KEYS251219C00135000
130 C	73.00	+77.62%	1	4	12-03	KEYS251219C00130000
125 C	45.70	+3.04%	2	8	09-08	KEYS251219C00125000
120 C	0	0%	0			KEYS251219C00120000
115 C	0	0%	0			KEYS251219C00115000
110 C	0	0%	0			KEYS251219C00110000
105 C	0	0%	0			KEYS251219C00105000
100 C	0	0%	0			KEYS251219C00100000
95 C	0	0%	0			KEYS251219C00095000
90 C	95.25	+106.93%	13	12	11-12	KEYS251219C00090000
85 C	98.87	+21.99%	20	0	11-13	KEYS251219C00085000
80 C	0	0%	0			KEYS251219C00080000
75 C	0	0%	0			KEYS251219C00075000
70 C	0	0%	0			KEYS251219C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	0	0%	0			KEYS251219P00270000
260 P	0	0%	0			KEYS251219P00260000
250 P	0	0%	0			KEYS251219P00250000
240 P	0	0%	0			KEYS251219P00240000
230 P	0	0%	0			KEYS251219P00230000
220 P	23.46	0%	1	0	11-28	KEYS251219P00220000
210 P	5.00	-64.89%	6	7	12-04	KEYS251219P00210000
200 P	1.68	-25.33%	47	115	12-04	KEYS251219P00200000
195 P	1.10	-21.43%	5	229	12-04	KEYS251219P00195000
190 P	0.80	-48.39%	2	104	12-03	KEYS251219P00190000
185 P	1.05	-32.26%	3	113	12-02	KEYS251219P00185000
180 P	0.20	-60.00%	4	304	12-04	KEYS251219P00180000
175 P	0.05	-92.86%	3	235	12-04	KEYS251219P00175000
170 P	0.52	-31.58%	2	1,860	12-02	KEYS251219P00170000
165 P	0.30	-28.57%	15	191	11-28	KEYS251219P00165000
160 P	0.10	-85.71%	2	98	11-28	KEYS251219P00160000
155 P	0.36	-82.00%	72	86	11-25	KEYS251219P00155000
150 P	0.35	+34.62%	2	92	11-26	KEYS251219P00150000
145 P	0.05	0.00%	1	79	12-04	KEYS251219P00145000
140 P	0.15	-11.76%	2	110	11-26	KEYS251219P00140000
135 P	0.15	+50.00%	1	164	12-01	KEYS251219P00135000
130 P	0.03	-70.00%	1	84	12-01	KEYS251219P00130000
125 P	0.04	-86.67%	2	7	11-26	KEYS251219P00125000
120 P	0.05	-64.29%	11	48	11-25	KEYS251219P00120000
115 P	0.05	-83.33%	1	25	12-03	KEYS251219P00115000
110 P	0.05	-92.86%	20	37	11-24	KEYS251219P00110000
105 P	0.05	-66.67%	100	100	11-24	KEYS251219P00105000
100 P	0.05	-87.50%	2	34	11-24	KEYS251219P00100000
95 P	0.01	-98.95%	45	27	11-10	KEYS251219P00095000
90 P	0.01	-98.57%	20	23	11-24	KEYS251219P00090000
85 P	0	0%	0			KEYS251219P00085000
80 P	0.10	-94.74%	12	13	11-25	KEYS251219P00080000
75 P	0.03	-78.57%	8	9	11-28	KEYS251219P00075000
70 P	0.05	0%	1	1	08-19	KEYS251219P00070000