KEYS - Options Database

KEYS

KEYSIGHT TECHNOLOGIE

$272.13 +4.42%

$273.00 (+0.32%)🌙

as of 11/06 06:35 PM

(11/5 18:37) ◀

Friday, November 6, 2026 (6:35pm)

▶

◀ 11/6 18:35

Option Volume

Detail

ℹ

Current (11/06) 2,440

Calls: 1,811 (74%)

Puts: 629 (26%)

Prior (11/05) 2,361

Calls: 1,732 (73%)

Puts: 629 (27%)

Current vs Prior +3.35%

Calls: +4.56% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 14,331

Calls: 9,190 (64%)

Puts: 5,141 (36%)

Prior 7-Day Average 2,047

Calls: 1,312 (64%)

Puts: 734 (36%)

Current vs Prior 7-Day Avg +19.18%

Calls: +37.94%

Puts: -14.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $5.76M

Calls: $2.91M (50%)

Puts: $2.85M (50%)

Prior (11/05) $2.86M

Calls: $1.13M (40%)

Puts: $1.73M (60%)

Current vs Prior +101.61%

Calls: +157.47%

Puts: +65.11%

Prior 7-Day Total $18.63M

Calls: $9.48M (51%)

Puts: $9.15M (49%)

Prior 7-Day Average $2.66M

Calls: $1.35M (51%)

Puts: $1.31M (49%)

Current vs Prior 7-Day Avg +116.38%

Calls: +114.56%

Puts: +118.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.35

Prior (11/05) 0.36

Current vs Prior -4.36%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -55.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 13,192

Calls: 9,173 (70%)

Puts: 4,019 (30%)

Prior (11/05) 10,201

Calls: 6,327 (62%)

Puts: 3,874 (38%)

Current vs Prior +29.32%

Prior 7-Day Total 78,160

Calls: 49,006 (63%)

Puts: 29,154 (37%)

Prior 7-Day Average 11,165

Calls: 7,000 (63%)

Puts: 4,164 (37%)

Current vs Prior 7-Day Avg +18.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)

Current 14.74% | 18.65%14.74% | 18.65%

Prior 15.10% | 19.17%15.10% | 19.17%

Current vs Prior -2.41% | -2.70%-2.41% | -2.70%

Prior 7-Day Avg 13.65% | 17.41%13.65% | 17.41%

Current vs 7-Day Avg +7.95% | +7.15%+7.95% | +7.15%

Prior 7-Day Eod 15.10% | 19.17%15.10% | 19.17%

Current vs 7-Day Eod -2.41% | -2.70%-2.41% | -2.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.81% | 16.93%

Calls: 29.57% | 13.58%

Puts: 44.05% | 20.27%

Prior 36.81% | 16.93%

Calls: 29.57% | 13.58%

Puts: 44.05% | 20.27%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.81% | 16.93%

Calls: 29.57% | 13.58%

Puts: 44.05% | 20.27%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (116% higher). Extreme bullish P/C ratio of 0.35 - heavy call buying (1,811 calls vs 629 puts). Call-heavy open interest (9,173 calls vs 4,019 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 6.4%, best 4.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	53.40	56.00	$54.70	4.8%	8	0.89	8
$230.00	Nov 20	44.10	47.20	$45.65	6.8%	22	0.86	6
$260.00	Dec 18	28.60	30.70	$29.65	7.1%	19	0.62	34
$240.00	Nov 20	35.90	39.00	$37.45	8.3%	26	0.79	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Dec 18	53.40	56.00	$54.70	4.8%	16	0.76	98
$320.00	Nov 20	50.00	52.50	$51.25	4.9%	31	0.84	175
$310.00	Dec 18	45.60	48.10	$46.85	5.3%	6	0.70	224
$300.00	Dec 18	38.60	40.90	$39.75	5.8%	27	0.65	196
$290.00	Dec 18	31.70	33.80	$32.75	6.4%	1	0.58	292

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.70, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	53.40	56.00	$54.70	4.8%	8	0.89	8
$230.00	Nov 20	44.10	47.20	$45.65	6.8%	22	0.86	6
$240.00	Nov 20	35.90	39.00	$37.45	8.3%	26	0.79	3
$260.00	Nov 20	21.90	25.50	$23.70	15.2%	44	0.64	1
$260.00	Dec 18	28.60	30.70	$29.65	7.1%	19	0.62	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	50.00	52.50	$51.25	4.9%	31	0.84	175
$310.00	Nov 20	40.90	44.00	$42.45	7.3%	3	0.78	--
$320.00	Dec 18	53.40	56.00	$54.70	4.8%	16	0.76	98
$300.00	Nov 20	33.40	36.60	$35.00	9.1%	1	0.71	--
$310.00	Dec 18	45.60	48.10	$46.85	5.3%	6	0.70	224

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.1K, top 433)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Dec 18	10.20	13.10	$11.65	24.9%	433	0.35	549
$310.00	Nov 20	3.80	5.70	$4.75	40.0%	288	0.21	358
$320.00	Nov 20	2.20	3.80	$3.00	53.3%	50	0.15	290
$260.00	Nov 20	21.90	25.50	$23.70	15.2%	44	0.64	1
$240.00	Nov 20	35.90	39.00	$37.45	8.3%	26	0.79	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	4.70	7.30	$6.00	43.3%	50	0.21	507
$320.00	Nov 20	50.00	52.50	$51.25	4.9%	31	0.84	175
$300.00	Dec 18	38.60	40.90	$39.75	5.8%	27	0.65	196
$220.00	Nov 20	2.00	4.00	$3.00	66.7%	16	0.11	15
$320.00	Dec 18	53.40	56.00	$54.70	4.8%	16	0.76	98

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 32.7%, max 36.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Nov 20	Dec 18	83.2%	61.6%	35.1%	63	35
$300.00	Nov 20	Dec 18	79.5%	59.7%	33.1%	436	655
$310.00	Nov 20	Dec 18	78.5%	60.0%	31.0%	289	358
$280.00	Nov 20	Dec 18	82.3%	63.2%	30.3%	12	523

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Nov 20	Dec 18	87.6%	64.4%	36.1%	53	538
$250.00	Nov 20	Dec 18	84.4%	62.3%	35.3%	3	370
$260.00	Nov 20	Dec 18	83.2%	61.6%	35.1%	17	507
$270.00	Nov 20	Dec 18	81.2%	60.5%	34.1%	5	218
$300.00	Nov 20	Dec 18	79.5%	59.7%	33.1%	28	196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 1.01, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$280.00	Dec 18	$9.95	$10.05	$9.95	62%	1.01	$269.95
$300.00	$310.00	Dec 18	$2.45	$7.55	$2.45	35%	3.08	$302.45
$260.00	$270.00	Nov 20	$5.45	$4.55	$5.45	64%	0.83	$265.45
$280.00	$290.00	Dec 18	$4.00	$6.00	$4.00	49%	1.50	$284.00
$270.00	$280.00	Nov 20	$4.50	$5.50	$4.50	55%	1.22	$274.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$220.00	Nov 20	$0.93	$9.07	$0.93	15%	9.75	$229.07
$290.00	$280.00	Nov 20	$5.80	$4.20	$5.80	63%	0.72	$284.20
$250.00	$240.00	Nov 20	$2.45	$7.55	$2.45	28%	3.08	$247.55
$250.00	$240.00	Dec 18	$2.90	$7.10	$2.90	31%	2.45	$247.10
$270.00	$260.00	Nov 20	$4.30	$5.70	$4.30	45%	1.33	$265.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.65, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Dec 18	$4.05	$4.05	$5.95	58%	0.68	$294.05
$310.00	$320.00	Nov 20	$1.75	$1.75	$8.25	79%	0.21	$311.75
$280.00	$300.00	Nov 20	$6.80	$6.80	$13.20	54%	0.52	$286.80
$300.00	$310.00	Nov 20	$2.20	$2.20	$7.80	72%	0.28	$302.20
$280.00	$290.00	Dec 18	$4.00	$4.00	$6.00	51%	0.67	$284.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Dec 18	$3.95	$3.95	$6.05	63%	0.65	$256.05
$260.00	$250.00	Nov 20	$3.60	$3.60	$6.40	64%	0.56	$256.40
$270.00	$260.00	Dec 18	$4.55	$4.55	$5.45	56%	0.83	$265.45
$240.00	$230.00	Nov 20	$2.07	$2.07	$7.93	79%	0.26	$237.93
$240.00	$230.00	Dec 18	$2.50	$2.50	$7.50	75%	0.33	$237.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.29, cheapest $4.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Nov 20	Dec 18	$5.95	83.2%	61.6%
$280.00	Nov 20	Dec 18	$5.95	82.3%	63.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Nov 20	Dec 18	$4.60	83.2%	61.6%
$270.00	Nov 20	Dec 18	$4.85	81.2%	60.5%
$290.00	Nov 20	Dec 18	$5.10	81.2%	62.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 12.71% of stock, avg 14.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Nov 20	$18.25	$16.35	$34.60	$235.40	$304.60	12.71%
$280.00	Nov 20	$13.75	$21.85	$35.60	$244.40	$315.60	13.08%
$260.00	Nov 20	$23.70	$12.05	$35.75	$224.25	$295.75	13.14%
$260.00	Dec 18	$29.65	$16.65	$46.30	$213.70	$306.30	17.01%
$290.00	Dec 18	$15.70	$32.75	$48.45	$241.55	$338.45	17.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.55% of stock, avg 8.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$230.00	Nov 20	$3.00	$3.93	$6.93	$223.07	$326.93
$310.00	$230.00	Nov 20	$4.75	$3.93	$8.68	$221.32	$318.68
$320.00	$240.00	Nov 20	$3.00	$6.00	$9.00	$231.00	$329.00
$310.00	$240.00	Nov 20	$4.75	$6.00	$10.75	$229.25	$320.75
$300.00	$230.00	Nov 20	$6.95	$3.93	$10.88	$219.12	$310.88
$320.00	$250.00	Nov 20	$3.00	$8.45	$11.45	$238.55	$331.45
$300.00	$240.00	Nov 20	$6.95	$6.00	$12.95	$227.05	$312.95
$310.00	$250.00	Nov 20	$4.75	$8.45	$13.20	$236.80	$323.20
$300.00	$250.00	Nov 20	$6.95	$8.45	$15.40	$234.60	$315.40
$310.00	$230.00	Dec 18	$9.20	$7.30	$16.50	$213.50	$326.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.62, avg credit $4.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/240	310/320	Nov 20	$3.82	$6.18	58%	0.62	$236.18	$313.82
230/240	300/310	Nov 20	$4.27	$5.73	51%	0.75	$235.73	$304.27
240/250	310/320	Nov 20	$4.20	$5.80	51%	0.72	$245.80	$314.20
220/230	310/320	Nov 20	$2.68	$7.32	64%	0.37	$227.32	$312.68
240/250	300/310	Nov 20	$4.65	$5.35	44%	0.87	$245.35	$304.65
230/240	300/310	Dec 18	$4.95	$5.05	40%	0.98	$235.05	$304.95
220/230	300/310	Nov 20	$3.13	$6.87	57%	0.46	$226.87	$303.13
240/250	300/310	Dec 18	$5.35	$4.65	34%	1.15	$244.65	$305.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 20	$0.45	$9.55	13%	21.22
$260.00	$270.00	$280.00	Nov 20	$0.95	$9.05	18%	9.53
$220.00	$230.00	$240.00	Nov 20	$0.85	$9.15	10%	10.76
$290.00	$300.00	$310.00	Dec 18	$1.60	$8.40	13%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Nov 20	$0.10	$9.90	15%	99.00
$270.00	$280.00	$290.00	Nov 20	$0.30	$9.70	18%	32.33
$290.00	$300.00	$310.00	Dec 18	$0.10	$9.90	13%	99.00
$230.00	$240.00	$250.00	Nov 20	$0.38	$9.62	13%	25.32
$250.00	$260.00	$270.00	Nov 20	$0.70	$9.30	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.15, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Nov 20	-$0.15	$19.85
$240.00	$260.00	1:2	Nov 20	-$9.95	$10.05
$260.00	$280.00	1:2	Dec 18	-$9.75	$10.25
$310.00	$320.00	1:2	Nov 20	-$1.25	$8.75
$300.00	$310.00	1:2	Nov 20	-$2.55	$7.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$270.00	1:2	Dec 18	-$9.65	$10.35
$240.00	$230.00	1:2	Nov 20	-$1.86	$8.14
$230.00	$220.00	1:2	Nov 20	-$2.07	$7.93
$250.00	$240.00	1:2	Nov 20	-$3.55	$6.45
$260.00	$250.00	1:2	Nov 20	-$4.85	$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.80%, avg 3.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Dec 18	$18.50	0.49	2.9%	6.80%	9.69%	1	--
$290.00	Dec 18	$14.60	0.42	6.6%	5.37%	11.93%	6	--
$300.00	Dec 18	$10.20	0.35	10.2%	3.75%	13.99%	433	549
$310.00	Dec 18	$7.80	0.29	13.9%	2.87%	16.78%	1	--
$280.00	Nov 20	$12.20	0.46	2.9%	4.48%	7.38%	11	523
$300.00	Nov 20	$5.60	0.28	10.2%	2.06%	12.30%	3	106
$310.00	Nov 20	$3.80	0.21	13.9%	1.40%	15.31%	288	358
$320.00	Nov 20	$2.20	0.15	17.6%	0.81%	18.40%	50	290

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,811

Total Puts 629

Put/Call Ratio 0.35

Net Difference 1,182

Prior's Put/Call Breakdown

Total Calls 1,732

Total Puts 629

Put/Call Ratio 0.36

Net Difference 1,103

Prior 7-Day Put/Call Summary

Total Calls 9,190

Total Puts 5,141

Average Put/Call Ratio 0.78

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card