Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KEYS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KEYS KEYSIGHT TECHNOLOGIES INC   0.377 0.477 103.64 1.90

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEYS 9.50 10.40 10.95 10.11 12 93  S   95 KEYS 1.00 1.40 1.30 1.46 53 315  S  
KEYS 7.70 8.30 10.08 8.31 14 213  S   97.5 KEYS 1.40 1.80 1.30 2.15 35 337  S  
KEYS 5.50 6.30 6.51 6.70 156 2410  S   100 KEYS 2.30 2.70 2.43 3.05 186 587  S  
KEYS 2.95 3.50 3.53 4.12 157 1134  S   105 KEYS 3.50 4.70 3.84 5.46 34 409  S  
KEYS 1.20 1.50 1.45 2.35 304 1134  S   110 KEYS 7.30 7.90 6.00 8.69 11 31  S  
KEYS 0.15 0.50 0.40 1.24 176 1868  S   115 KEYS 10.70 12.30 11.30 12.58 2 20  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEYS 11.10 11.80 7.40 12.13 0 37  S   95 KEYS 2.45 2.70 2.45 3.41 102 44  S  
KEYS 9.30 9.90 6.10 10.55 0 40  S   97.5 KEYS 2.95 3.40 3.30 4.32 27 116  S  
KEYS 7.60 8.20 10.10 9.11 18 67  S   100 KEYS 3.80 4.20 3.80 5.38 9 211  S  
KEYS 4.80 5.10 5.00 6.65 106 506  S   105 KEYS 5.50 6.40 4.92 7.91 4 6  S  
KEYS 2.40 3.00 3.60 4.72 30 206  S   110 KEYS 8.80 9.40 7.64 10.98 2 0  S  
KEYS 1.25 1.70 1.60 3.27 144 262  S   115 KEYS 12.20 13.20 13.00 14.52 9 10  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEYS 12.80 14.00 15.51 14.17 1 221  S   95 KEYS 4.20 4.90 4.59 5.28 40 71  S  
KEYS 11.10 11.90 9.81 12.70 0 70  S   97.5 KEYS 5.00 6.00 4.50 6.31 2 8  S  
KEYS 9.40 10.60 12.08 11.35 16 373  S   100 KEYS 5.90 6.90 7.40 7.44 0 58  S  
KEYS 6.70 7.70 8.80 8.96 11 105  S   105 KEYS 8.00 9.20 9.10 10.05 0 15  S  
KEYS 4.50 5.50 5.03 6.98 27 218  S   110 KEYS 10.80 11.90 14.80 13.05 0 8  S  
KEYS 2.70 3.80 3.27 5.38 3 74  S   115 KEYS 14.10 15.20 17.51 16.43 0 1  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.