Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $233.51 as of 2/13/2026 8:08:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 146.40 | 150.60 | 148.50 | % | 1.75 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 90.00 | 141.40 | 145.60 | 143.50 | % | 1.59 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 95.00 | 136.40 | 140.60 | 138.50 | 75.60 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/13/2026 3:59:56 PM EST |
| 100.00 | 131.40 | 135.60 | 133.50 | % | 1.33 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 126.50 | 130.60 | 128.55 | % | 1.22 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 110.00 | 121.50 | 125.50 | 123.50 | % | 1.12 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 115.00 | 116.60 | 120.60 | 118.60 | % | 1.03 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 120.00 | 111.60 | 115.60 | 113.60 | % | 0.95 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 125.00 | 106.60 | 110.60 | 108.60 | % | 0.87 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 130.00 | 101.60 | 105.60 | 103.60 | % | 0.80 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 135.00 | 96.60 | 100.40 | 98.50 | % | 0.73 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 140.00 | 91.70 | 95.10 | 93.40 | 79.68 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 145.00 | 86.70 | 90.10 | 88.40 | 90.22 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 150.00 | 81.60 | 85.40 | 83.50 | 46.00 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:56 PM EST |
| 155.00 | 76.60 | 80.10 | 78.35 | 19.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/13/2026 3:59:56 PM EST |
| 160.00 | 71.60 | 75.10 | 73.35 | 74.96 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 165.00 | 66.70 | 70.10 | 68.40 | 46.00 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 61.60 | 65.10 | 63.35 | 36.75 | 0.00 | 0.00% | 0.37 | 0 | 51 | 1.59 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 56.90 | 59.90 | 58.40 | 61.40 | 0.00 | 0.00% | 0.33 | 0 | 34 | 1.42 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 51.80 | 54.90 | 53.35 | 39.14 | 0.00 | 0.00% | 0.30 | 0 | 49 | 1.30 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 47.10 | 49.30 | 48.20 | 37.45 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 41.60 | 45.00 | 43.30 | 31.83 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 37.20 | 40.50 | 38.85 | 34.50 | 0.00 | 0.00% | 0.20 | 0 | 528 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 31.80 | 34.90 | 33.35 | 34.85 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.86 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 22.20 | 25.00 | 23.60 | 24.14 | -3.08 | -11.32% | 0.11 | 1 | 157 | 0.66 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 220.00 | 12.60 | 15.20 | 13.90 | 18.71 | 0.00 | 0.00% | 0.06 | 0 | 467 | 0.47 | 0.92 | 0.01 | -0.20 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 4.90 | 6.70 | 5.80 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.26 | 0.69 | 0.04 | -0.30 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 240.00 | 0.55 | 1.70 | 1.13 | 0.90 | -0.26 | -22.42% | 0.00 | 5 | 344 | 0.25 | 0.24 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.34 | 0.02 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/13/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 802 | 3.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/13/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/13/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.28 | -70.00% | 0.00 | 12 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 462 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 0.10 | 0.50 | 0.30 | 0.35 | +0.01 | +2.95% | 0.00 | 1 | 511 | 0.46 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 220.00 | 0.20 | 0.70 | 0.45 | 0.95 | -0.10 | -9.53% | 0.00 | 1 | 44 | 0.32 | -0.08 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 1.70 | 3.10 | 2.40 | 2.00 | -2.20 | -52.39% | 0.01 | 1 | 920 | 0.27 | -0.31 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 240.00 | 6.30 | 8.70 | 7.50 | % | 0.03 | 0 | 0 | 0.38 | -0.76 | 0.04 | -0.20 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 15.30 | 17.90 | 16.60 | % | 0.07 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 25.30 | 28.40 | 26.85 | 46.73 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:56 PM EST |