Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $316.13 as of 8/24/2026 11:37:30 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 155.00 | 158.80 | 156.90 | 155.80 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 150.00 | 153.80 | 151.90 | % | 0.95 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 145.00 | 148.90 | 146.95 | % | 0.89 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 140.10 | 144.00 | 142.05 | % | 0.84 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 135.10 | 139.00 | 137.05 | % | 0.78 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 130.20 | 134.10 | 132.15 | % | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 125.20 | 129.10 | 127.15 | 150.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 120.10 | 124.20 | 122.15 | 160.40 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 195.00 | 115.40 | 119.20 | 117.30 | 140.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 200.00 | 110.40 | 114.40 | 112.40 | 107.00 | 0.00 | 0.00% | 0.56 | 0 | 6 | 0.82 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 100.70 | 104.40 | 102.55 | 91.90 | 0.00 | 0.00% | 0.49 | 0 | 28 | 0.74 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 220.00 | 91.00 | 94.70 | 92.85 | 104.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.69 | 0.98 | 0.00 | -0.04 | 7/31/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 81.40 | 85.00 | 83.20 | 106.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.63 | 0.97 | 0.00 | -0.05 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 72.00 | 74.70 | 73.35 | 84.85 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.38 | 0.95 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 62.80 | 65.60 | 64.20 | 66.18 | -28.52 | -30.12% | 0.26 | 4 | 72 | 0.44 | 0.92 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 54.00 | 56.80 | 55.40 | 52.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.44 | 0.89 | 0.00 | -0.11 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 45.60 | 48.40 | 47.00 | 51.04 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.43 | 0.84 | 0.00 | -0.13 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 37.50 | 40.50 | 39.00 | 39.69 | -0.91 | -2.25% | 0.14 | 1 | 92 | 0.42 | 0.78 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 30.60 | 33.00 | 31.80 | 32.01 | % | 0.11 | 1 | 0 | 0.41 | 0.71 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 300.00 | 24.60 | 26.50 | 25.55 | 28.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | 0.63 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 19.30 | 21.50 | 20.40 | 19.77 | -2.78 | -12.33% | 0.07 | 2 | 68 | 0.41 | 0.55 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 14.90 | 16.10 | 15.50 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.40 | 0.47 | 0.01 | -0.19 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 10.70 | 12.40 | 11.55 | 14.26 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.39 | 0.39 | 0.01 | -0.18 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 8.40 | 9.80 | 9.10 | 8.60 | -2.70 | -23.90% | 0.03 | 2 | 5 | 0.40 | 0.32 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 6.40 | 7.20 | 6.80 | 7.00 | -2.00 | -22.23% | 0.02 | 3 | 22 | 0.41 | 0.25 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 4.50 | 5.70 | 5.10 | 4.82 | -1.93 | -28.60% | 0.01 | 2 | 91 | 0.41 | 0.20 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 3.30 | 4.60 | 3.95 | 6.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | 0.16 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 380.00 | 2.15 | 4.30 | 3.23 | 3.10 | -1.10 | -26.19% | 0.01 | 1 | 50 | 0.41 | 0.12 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 0.90 | 3.40 | 2.15 | 3.40 | +0.57 | +20.15% | 0.01 | 1 | 5 | 0.41 | 0.09 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 400.00 | 0.45 | 3.20 | 1.83 | 2.96 | +0.03 | +1.03% | 0.00 | 1 | 17 | 0.42 | 0.07 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 410.00 | 0.35 | 3.10 | 1.73 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.05 | 0.00 | -0.05 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 420.00 | 0.20 | 2.95 | 1.58 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.04 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 430.00 | 0.05 | 2.80 | 1.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.03 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 2.50 | 1.25 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 1.25 | 0.63 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 2.35 | 1.18 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.30 | 1.15 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.25 | 1.13 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 200.00 | 0.05 | 2.35 | 1.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 2.50 | 1.28 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 2.75 | 1.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.02 | 0.00 | -0.04 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 0.05 | 3.10 | 1.58 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.05 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 0.10 | 2.40 | 1.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.05 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 1.70 | 2.45 | 2.08 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.08 | 0.00 | -0.09 | 7/10/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 2.95 | 3.50 | 3.23 | 3.00 | -0.10 | -3.23% | 0.01 | 1 | 165 | 0.44 | -0.12 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 4.10 | 5.20 | 4.65 | 5.15 | +0.07 | +1.38% | 0.02 | 1 | 34 | 0.42 | -0.16 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 6.20 | 7.20 | 6.70 | 7.30 | +1.20 | +19.68% | 0.02 | 1 | 37 | 0.41 | -0.22 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 8.80 | 10.60 | 9.70 | 9.48 | -0.62 | -6.14% | 0.03 | 2 | 13 | 0.41 | -0.29 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 12.60 | 14.00 | 13.30 | 13.16 | +1.46 | +12.48% | 0.04 | 1 | 48 | 0.40 | -0.37 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 16.60 | 19.40 | 18.00 | 16.92 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.41 | -0.45 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 22.50 | 24.00 | 23.25 | 23.10 | +2.00 | +9.48% | 0.07 | 6 | 11 | 0.40 | -0.53 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 28.10 | 30.70 | 29.40 | 27.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.39 | -0.61 | 0.01 | -0.18 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 35.30 | 37.90 | 36.60 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.40 | -0.68 | 0.01 | -0.17 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 43.00 | 45.90 | 44.45 | 26.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.40 | -0.75 | 0.01 | -0.15 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 51.70 | 54.30 | 53.00 | 26.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.80 | 0.01 | -0.13 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 60.30 | 62.90 | 61.60 | % | 0.17 | 0 | 0 | 0.41 | -0.84 | 0.00 | -0.11 | 8/24/2026 3:59:57 PM EST | |||
| 380.00 | 68.90 | 72.30 | 70.60 | 65.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.48 | -0.88 | 0.00 | -0.10 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 79.00 | 81.80 | 80.40 | 72.90 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.50 | -0.91 | 0.00 | -0.08 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 400.00 | 88.70 | 91.40 | 90.05 | 70.00 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.52 | -0.93 | 0.00 | -0.06 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 410.00 | 98.40 | 101.20 | 99.80 | % | 0.24 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 107.20 | 111.20 | 109.20 | 88.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | -0.96 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 430.00 | 117.10 | 121.10 | 119.10 | 115.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 7/10/2026 | 8/24/2026 3:59:57 PM EST |
| 440.00 | 127.20 | 131.10 | 129.15 | 118.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 450.00 | 137.20 | 141.10 | 139.15 | 117.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 460.00 | 147.40 | 151.20 | 149.30 | 127.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 470.00 | 157.20 | 161.20 | 159.20 | 136.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 480.00 | 167.20 | 171.20 | 169.20 | 146.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 490.00 | 177.20 | 181.20 | 179.20 | 149.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 500.00 | 187.20 | 191.20 | 189.20 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |