Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $363.94 as of 10/1/2026 5:59:18 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 227.60 | 231.80 | 229.70 | 182.80 | 0.00 | 0.00% | 1.58 | 0 | 31 | 1.51 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 4:00:09 PM EST |
| 150.00 | 222.70 | 226.90 | 224.80 | 175.80 | 0.00 | 0.00% | 1.50 | 0 | 21 | 1.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:09 PM EST |
| 155.00 | 217.70 | 221.90 | 219.80 | 171.10 | 0.00 | 0.00% | 1.42 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:09 PM EST |
| 160.00 | 212.70 | 216.90 | 214.80 | 165.10 | 0.00 | 0.00% | 1.34 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:09 PM EST |
| 165.00 | 207.80 | 212.00 | 209.90 | 171.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:09 PM EST |
| 170.00 | 202.80 | 207.00 | 204.90 | 166.00 | 0.00 | 0.00% | 1.21 | 0 | 23 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:09 PM EST |
| 175.00 | 197.50 | 202.00 | 199.75 | 168.80 | 0.00 | 0.00% | 1.14 | 0 | 45 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:09 PM EST |
| 180.00 | 192.90 | 197.10 | 195.00 | 145.98 | 0.00 | 0.00% | 1.08 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:09 PM EST |
| 185.00 | 187.90 | 192.10 | 190.00 | 181.10 | 0.00 | 0.00% | 1.03 | 0 | 20 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 190.00 | 182.90 | 187.30 | 185.10 | 143.20 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 4:00:09 PM EST |
| 195.00 | 178.00 | 182.20 | 180.10 | 161.00 | 0.00 | 0.00% | 0.92 | 0 | 26 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:09 PM EST |
| 200.00 | 173.00 | 177.20 | 175.10 | 125.10 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:09 PM EST |
| 210.00 | 163.10 | 167.30 | 165.20 | 138.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:09 PM EST |
| 220.00 | 153.20 | 157.40 | 155.30 | 87.60 | 0.00 | 0.00% | 0.71 | 0 | 12 | 0.93 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/1/2026 4:00:09 PM EST |
| 230.00 | 143.30 | 147.40 | 145.35 | 114.00 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.86 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 10/1/2026 4:00:09 PM EST |
| 240.00 | 133.40 | 137.80 | 135.60 | 97.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.03 | 7/9/2026 | 10/1/2026 4:00:09 PM EST |
| 250.00 | 123.70 | 127.80 | 125.75 | 66.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 10/1/2026 4:00:09 PM EST |
| 260.00 | 114.30 | 117.60 | 115.95 | % | 0.45 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 10/1/2026 4:00:09 PM EST | |||
| 270.00 | 104.50 | 107.90 | 106.20 | 62.51 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.06 | 9/14/2026 | 10/1/2026 4:00:09 PM EST |
| 280.00 | 95.00 | 98.30 | 96.65 | 87.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.60 | 0.96 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 290.00 | 85.50 | 88.90 | 87.20 | 69.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.10 | 8/6/2026 | 10/1/2026 4:00:09 PM EST |
| 300.00 | 76.30 | 79.70 | 78.00 | 46.90 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.47 | 0.92 | 0.00 | -0.12 | 9/9/2026 | 10/1/2026 4:00:09 PM EST |
| 310.00 | 67.00 | 70.40 | 68.70 | 29.20 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.45 | 0.89 | 0.00 | -0.14 | 9/14/2026 | 10/1/2026 4:00:09 PM EST |
| 320.00 | 58.50 | 61.70 | 60.10 | 52.23 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.44 | 0.86 | 0.00 | -0.16 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 330.00 | 50.80 | 53.50 | 52.15 | 52.50 | +7.93 | +17.80% | 0.16 | 4 | 108 | 0.44 | 0.82 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 340.00 | 43.00 | 45.80 | 44.40 | 45.00 | +4.92 | +12.28% | 0.13 | 4 | 576 | 0.43 | 0.76 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 350.00 | 35.80 | 38.40 | 37.10 | 36.12 | +8.50 | +30.78% | 0.11 | 1 | 202 | 0.42 | 0.70 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 360.00 | 29.40 | 32.10 | 30.75 | 32.51 | +7.01 | +27.49% | 0.09 | 6 | 1,309 | 0.41 | 0.64 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 370.00 | 23.50 | 26.00 | 24.75 | 25.59 | +7.66 | +42.73% | 0.07 | 3 | 109 | 0.40 | 0.57 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 380.00 | 18.50 | 21.60 | 20.05 | 19.55 | +1.79 | +10.08% | 0.05 | 2 | 118 | 0.40 | 0.50 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 390.00 | 14.70 | 16.80 | 15.75 | 16.15 | +2.81 | +21.07% | 0.04 | 4 | 152 | 0.40 | 0.43 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 400.00 | 11.00 | 13.10 | 12.05 | 13.10 | +2.70 | +25.97% | 0.03 | 3 | 126 | 0.39 | 0.36 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 410.00 | 9.00 | 10.80 | 9.90 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.40 | 0.30 | 0.01 | -0.20 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 420.00 | 6.70 | 8.10 | 7.40 | 6.90 | +0.80 | +13.12% | 0.02 | 2 | 18 | 0.40 | 0.24 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 430.00 | 4.40 | 6.40 | 5.40 | 5.70 | +0.90 | +18.75% | 0.01 | 143 | 10 | 0.39 | 0.19 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 440.00 | 2.20 | 5.30 | 3.75 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.38 | 0.15 | 0.00 | -0.13 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 450.00 | 1.65 | 4.40 | 3.03 | 3.78 | +1.06 | +38.98% | 0.01 | 1 | 6 | 0.39 | 0.12 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 460.00 | 0.90 | 4.00 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.09 | 0.00 | -0.09 | 9/14/2026 | 10/1/2026 4:00:09 PM EST |
| 470.00 | 0.75 | 3.90 | 2.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.07 | 0.00 | -0.07 | 9/15/2026 | 10/1/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 3.50 | 1.75 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.00 | -0.06 | 8/4/2026 | 10/1/2026 4:00:09 PM EST |
| 490.00 | 0.05 | 3.70 | 1.88 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.04 | 0.00 | -0.05 | 8/4/2026 | 10/1/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.03 | 0.00 | -0.03 | 7/28/2026 | 10/1/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 3.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 10/1/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 2.90 | 1.45 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 10/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/1/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 3.80 | 1.90 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 10/1/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | -0.03 | 8/21/2026 | 10/1/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 10/1/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.43 | -0.12 | -21.82% | 0.00 | 1 | 50 | 0.58 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.57 | -0.28 | -32.95% | 0.00 | 1 | 151 | 0.61 | -0.01 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 270.00 | 0.10 | 3.10 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.51 | -0.02 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 280.00 | 0.70 | 1.60 | 1.15 | 1.15 | -0.29 | -20.14% | 0.00 | 2 | 544 | 0.47 | -0.04 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 290.00 | 1.20 | 2.20 | 1.70 | 1.72 | -0.53 | -23.56% | 0.01 | 2 | 546 | 0.47 | -0.05 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 300.00 | 1.85 | 2.80 | 2.33 | 2.24 | -0.77 | -25.59% | 0.01 | 2 | 92 | 0.45 | -0.08 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 310.00 | 2.90 | 3.90 | 3.40 | 3.30 | -0.87 | -20.87% | 0.01 | 21 | 246 | 0.45 | -0.11 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 320.00 | 2.80 | 6.30 | 4.55 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.43 | -0.14 | 0.00 | -0.16 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 330.00 | 5.80 | 7.10 | 6.45 | 6.10 | -1.90 | -23.75% | 0.02 | 2 | 125 | 0.43 | -0.18 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 340.00 | 7.00 | 10.90 | 8.95 | 9.19 | -2.31 | -20.09% | 0.03 | 1 | 134 | 0.42 | -0.24 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 350.00 | 10.70 | 13.00 | 11.85 | 12.65 | -12.95 | -50.59% | 0.03 | 1 | 10 | 0.42 | -0.30 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 360.00 | 13.00 | 16.50 | 14.75 | 16.05 | -5.45 | -25.35% | 0.04 | 1 | 55 | 0.40 | -0.36 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 370.00 | 17.50 | 21.50 | 19.50 | 20.45 | -6.65 | -24.54% | 0.05 | 1 | 12 | 0.40 | -0.43 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 380.00 | 23.00 | 25.80 | 24.40 | 82.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.50 | 0.01 | -0.24 | 7/8/2026 | 10/1/2026 4:00:09 PM EST |
| 390.00 | 28.50 | 32.10 | 30.30 | % | 0.08 | 0 | 0 | 0.39 | -0.57 | 0.01 | -0.23 | 10/1/2026 4:00:09 PM EST | |||
| 400.00 | 35.20 | 38.40 | 36.80 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.22 | 10/1/2026 4:00:09 PM EST | |||
| 410.00 | 42.50 | 45.30 | 43.90 | 91.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.39 | -0.70 | 0.01 | -0.20 | 8/19/2026 | 10/1/2026 4:00:09 PM EST |
| 420.00 | 50.20 | 52.60 | 51.40 | 52.30 | -48.20 | -47.96% | 0.12 | 1 | 10 | 0.38 | -0.76 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 430.00 | 58.60 | 61.80 | 60.20 | 117.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.16 | 7/10/2026 | 10/1/2026 4:00:09 PM EST |
| 440.00 | 67.00 | 70.50 | 68.75 | 119.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.85 | 0.00 | -0.13 | 8/21/2026 | 10/1/2026 4:00:09 PM EST |
| 450.00 | 76.20 | 79.50 | 77.85 | % | 0.17 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.11 | 10/1/2026 4:00:09 PM EST | |||
| 460.00 | 85.50 | 89.00 | 87.25 | 119.09 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.09 | 8/19/2026 | 10/1/2026 4:00:09 PM EST |
| 470.00 | 94.70 | 98.50 | 96.60 | 135.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.07 | 9/9/2026 | 10/1/2026 4:00:09 PM EST |
| 480.00 | 104.40 | 108.30 | 106.35 | 141.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 490.00 | 114.20 | 118.30 | 116.25 | 151.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.05 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 500.00 | 124.00 | 128.20 | 126.10 | 156.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 8/19/2026 | 10/1/2026 4:00:09 PM EST |
| 520.00 | 143.90 | 148.20 | 146.05 | 199.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 10/1/2026 4:00:09 PM EST |
| 540.00 | 164.00 | 168.20 | 166.10 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:09 PM EST |