Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $216.33 as of 1/30/2026 8:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 110.00 | 114.00 | 112.00 | % | 1.07 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 104.90 | 109.10 | 107.00 | % | 0.97 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 100.00 | 104.00 | 102.00 | % | 0.89 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 95.10 | 99.10 | 97.10 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 125.00 | 90.10 | 94.10 | 92.10 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 130.00 | 85.10 | 89.30 | 87.20 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 135.00 | 80.20 | 84.30 | 82.25 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 140.00 | 75.40 | 79.30 | 77.35 | % | 0.55 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 145.00 | 70.60 | 74.30 | 72.45 | % | 0.50 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 150.00 | 65.60 | 69.40 | 67.50 | % | 0.45 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 155.00 | 60.70 | 64.50 | 62.60 | % | 0.40 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 56.10 | 59.70 | 57.90 | % | 0.36 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 51.30 | 54.90 | 53.10 | 46.39 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.66 | 0.95 | 0.00 | -0.05 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 46.80 | 50.30 | 48.55 | 39.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.63 | 0.94 | 0.00 | -0.06 | 1/8/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 42.10 | 45.60 | 43.85 | 31.51 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.40 | 0.92 | 0.00 | -0.07 | 12/19/2025 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 37.50 | 41.00 | 39.25 | 38.54 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.42 | 0.89 | 0.01 | -0.08 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 33.10 | 36.50 | 34.80 | 32.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.42 | 0.86 | 0.01 | -0.09 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 28.80 | 32.40 | 30.60 | 18.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.41 | 0.83 | 0.01 | -0.10 | 12/18/2025 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 25.00 | 27.60 | 26.30 | 26.80 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.39 | 0.79 | 0.01 | -0.10 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 21.40 | 23.10 | 22.25 | 23.90 | +8.00 | +50.32% | 0.11 | 1 | 26 | 0.38 | 0.75 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 15.60 | 16.20 | 15.90 | 16.15 | -2.35 | -12.71% | 0.08 | 2 | 91 | 0.38 | 0.63 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 10.20 | 10.70 | 10.45 | 10.80 | -1.98 | -15.50% | 0.05 | 15 | 155 | 0.37 | 0.50 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 6.30 | 6.80 | 6.55 | 6.61 | -1.89 | -22.24% | 0.03 | 12 | 65 | 0.36 | 0.38 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 3.70 | 4.20 | 3.95 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.36 | 0.28 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 1.90 | 2.50 | 2.20 | 2.40 | -0.80 | -25.00% | 0.01 | 1 | 2,028 | 0.36 | 0.22 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 0.95 | 3.20 | 2.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.16 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 0.40 | 2.90 | 1.65 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.12 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.08 | 0.00 | -0.05 | 1/7/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.03 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.03 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 0.05 | 2.75 | 1.40 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.03 | 0.00 | -0.04 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 2.95 | 1.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.05 | 12/23/2025 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 3.20 | 1.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.06 | 0.00 | -0.06 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.35 | 3.60 | 1.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.42 | -0.11 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 1.05 | 2.70 | 1.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.39 | -0.14 | 0.01 | -0.09 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 2.75 | 3.40 | 3.08 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.17 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 3.90 | 4.30 | 4.10 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.41 | -0.21 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 5.00 | 5.40 | 5.20 | 3.85 | -0.15 | -3.75% | 0.03 | 1 | 49 | 0.39 | -0.25 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 8.20 | 8.60 | 8.40 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.38 | -0.37 | 0.01 | -0.13 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 12.90 | 13.90 | 13.40 | 13.30 | +2.20 | +19.82% | 0.06 | 2 | 8 | 0.37 | -0.50 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 17.80 | 20.10 | 18.95 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.13 | 1/30/2026 3:59:55 PM EST | |||
| 240.00 | 25.40 | 27.20 | 26.30 | % | 0.11 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.12 | 1/30/2026 3:59:55 PM EST | |||
| 250.00 | 33.90 | 36.40 | 35.15 | % | 0.14 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.11 | 1/30/2026 3:59:55 PM EST | |||
| 260.00 | 42.90 | 45.60 | 44.25 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.09 | 1/30/2026 3:59:55 PM EST | |||
| 270.00 | 51.90 | 55.70 | 53.80 | % | 0.20 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 280.00 | 61.80 | 65.60 | 63.70 | % | 0.23 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 290.00 | 71.60 | 75.60 | 73.60 | % | 0.25 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 300.00 | 81.50 | 85.60 | 83.55 | % | 0.28 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 310.00 | 91.60 | 95.60 | 93.60 | % | 0.30 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST |