Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $281.09 as of 3/16/2026 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 179.20 | 183.30 | 181.25 | % | 1.73 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 110.00 | 174.20 | 178.30 | 176.25 | % | 1.60 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 115.00 | 169.00 | 173.30 | 171.15 | % | 1.49 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 120.00 | 164.00 | 168.30 | 166.15 | % | 1.38 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 125.00 | 159.00 | 163.30 | 161.15 | % | 1.29 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 130.00 | 154.00 | 158.50 | 156.25 | % | 1.20 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 135.00 | 149.00 | 153.50 | 151.25 | % | 1.12 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 140.00 | 143.80 | 148.50 | 146.15 | % | 1.04 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 145.00 | 139.00 | 143.50 | 141.25 | 90.62 | 0.00 | 0.00% | 0.97 | 0 | 8 | 3.89 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:53 PM EST |
| 150.00 | 133.80 | 138.50 | 136.15 | % | 0.91 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 155.00 | 129.00 | 133.40 | 131.20 | % | 0.85 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 160.00 | 124.40 | 128.30 | 126.35 | 74.60 | 0.00 | 0.00% | 0.79 | 0 | 8 | 3.52 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:53 PM EST |
| 165.00 | 119.40 | 123.30 | 121.35 | 46.39 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:53 PM EST |
| 170.00 | 114.40 | 118.30 | 116.35 | 132.95 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 175.00 | 109.40 | 113.30 | 111.35 | 31.51 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:53 PM EST |
| 180.00 | 104.40 | 108.30 | 106.35 | 126.17 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 185.00 | 99.40 | 103.10 | 101.25 | 32.75 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:53 PM EST |
| 190.00 | 94.40 | 98.10 | 96.25 | 18.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 3:59:53 PM EST |
| 195.00 | 89.40 | 93.10 | 91.25 | 47.90 | 0.00 | 0.00% | 0.47 | 0 | 13 | 2.42 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 200.00 | 85.10 | 87.70 | 86.40 | 103.90 | 0.00 | 0.00% | 0.43 | 0 | 30 | 2.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 210.00 | 75.10 | 77.70 | 76.40 | 70.50 | 0.00 | 0.00% | 0.36 | 0 | 91 | 1.91 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 220.00 | 65.00 | 67.40 | 66.20 | 64.63 | 0.00 | 0.00% | 0.30 | 0 | 81 | 1.58 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 230.00 | 55.20 | 57.80 | 56.50 | 49.80 | 0.00 | 0.00% | 0.25 | 0 | 115 | 1.47 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 240.00 | 45.30 | 47.90 | 46.60 | 39.44 | 0.00 | 0.00% | 0.19 | 0 | 151 | 1.26 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 250.00 | 35.40 | 38.30 | 36.85 | 29.88 | 0.00 | 0.00% | 0.15 | 0 | 2,246 | 1.11 | 0.98 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 260.00 | 25.70 | 28.30 | 27.00 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 208 | 0.87 | 0.95 | 0.01 | -0.19 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 270.00 | 16.10 | 19.10 | 17.60 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 376 | 0.73 | 0.86 | 0.01 | -0.43 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 280.00 | 9.00 | 10.10 | 9.55 | 9.28 | +2.48 | +36.48% | 0.03 | 7 | 298 | 0.52 | 0.67 | 0.02 | -0.64 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 290.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.00 | +33.34% | 0.01 | 10 | 113 | 0.48 | 0.39 | 0.03 | -0.66 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 300.00 | 1.10 | 1.55 | 1.33 | 1.29 | +0.26 | +25.25% | 0.00 | 22 | 327 | 0.48 | 0.16 | 0.02 | -0.43 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.62 | 0.05 | 0.01 | -0.18 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.99 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 330.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.06 | +28.58% | 0.00 | 10 | 251 | 0.69 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 32 | 117 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.02 | -9.10% | 0.00 | 50 | 1,393 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 1.95 | 0.98 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 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 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.40 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.23 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 1.03 | +0.93 | +930.00% | 0.00 | 3 | 66 | 1.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 230.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 349 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.12 | -25.54% | 0.00 | 2 | 177 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 250.00 | 0.10 | 0.90 | 0.50 | 0.55 | -0.20 | -26.67% | 0.00 | 11 | 81 | 0.76 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 260.00 | 0.50 | 0.95 | 0.73 | 0.51 | -1.40 | -73.30% | 0.00 | 4 | 1,156 | 0.72 | -0.05 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 270.00 | 1.05 | 1.85 | 1.45 | 1.32 | -0.08 | -5.72% | 0.01 | 11 | 114 | 0.56 | -0.14 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 280.00 | 2.80 | 3.50 | 3.15 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1,071 | 0.48 | -0.33 | 0.02 | -0.64 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 290.00 | 6.20 | 8.00 | 7.10 | 10.08 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.40 | -0.61 | 0.03 | -0.66 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 300.00 | 13.00 | 15.60 | 14.30 | 13.11 | -9.04 | -40.82% | 0.05 | 1 | 171 | 0.51 | -0.84 | 0.02 | -0.43 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 310.00 | 22.50 | 25.80 | 24.15 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.79 | -0.95 | 0.01 | -0.18 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 320.00 | 32.20 | 35.90 | 34.05 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.00 | -0.99 | 0.00 | -0.05 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 330.00 | 42.50 | 45.80 | 44.15 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:53 PM EST | |||
| 340.00 | 52.40 | 55.70 | 54.05 | 38.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 350.00 | 62.40 | 65.10 | 63.75 | 50.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 360.00 | 72.80 | 75.00 | 73.90 | 59.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 370.00 | 81.80 | 85.80 | 83.80 | 68.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |