Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $322.90 as of 4/10/2026 6:22:14 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 | 218.70 | 222.50 | 220.60 | % | 2.10 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 213.70 | 217.50 | 215.60 | % | 1.96 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 208.70 | 212.50 | 210.60 | % | 1.83 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 203.70 | 207.50 | 205.60 | % | 1.71 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 198.50 | 202.40 | 200.45 | % | 1.60 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 130.00 | 193.70 | 197.40 | 195.55 | % | 1.50 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 135.00 | 188.50 | 192.40 | 190.45 | % | 1.41 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 140.00 | 183.50 | 187.40 | 185.45 | % | 1.32 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 145.00 | 178.70 | 182.40 | 180.55 | % | 1.25 | 0 | 8 | 6.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 150.00 | 173.60 | 177.40 | 175.50 | % | 1.17 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 155.00 | 168.60 | 172.40 | 170.50 | % | 1.10 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 160.00 | 164.30 | 167.40 | 165.85 | % | 1.04 | 0 | 9 | 5.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 165.00 | 158.50 | 162.40 | 160.45 | % | 0.97 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 170.00 | 153.50 | 157.40 | 155.45 | % | 0.91 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 175.00 | 148.50 | 152.40 | 150.45 | % | 0.86 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 180.00 | 143.50 | 147.40 | 145.45 | % | 0.81 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 185.00 | 139.40 | 142.40 | 140.90 | 143.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 190.00 | 133.60 | 137.40 | 135.50 | % | 0.71 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 195.00 | 128.80 | 132.40 | 130.60 | % | 0.67 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 200.00 | 124.40 | 127.40 | 125.90 | % | 0.63 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 210.00 | 114.30 | 117.40 | 115.85 | 122.15 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.85 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 220.00 | 104.40 | 107.20 | 105.80 | % | 0.48 | 0 | 9 | 3.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 230.00 | 94.40 | 97.40 | 95.90 | 56.00 | 0.00 | 0.00% | 0.42 | 0 | 13 | 3.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:59 PM EST |
| 240.00 | 84.40 | 87.50 | 85.95 | 31.05 | 0.00 | 0.00% | 0.36 | 0 | 65 | 2.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:59 PM EST |
| 250.00 | 73.80 | 77.50 | 75.65 | 74.02 | +2.59 | +3.63% | 0.30 | 1 | 60 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 260.00 | 63.70 | 67.60 | 65.65 | 61.58 | 0.00 | 0.00% | 0.25 | 0 | 107 | 2.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 270.00 | 54.40 | 57.50 | 55.95 | 52.09 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 280.00 | 44.40 | 47.50 | 45.95 | 53.83 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 290.00 | 33.80 | 37.70 | 35.75 | 35.53 | -2.47 | -6.50% | 0.12 | 1 | 163 | 1.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 300.00 | 24.00 | 27.80 | 25.90 | 24.90 | -7.21 | -22.46% | 0.09 | 2 | 117 | 1.13 | 0.94 | 0.01 | -0.38 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 310.00 | 14.60 | 18.50 | 16.55 | 22.09 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.91 | 0.85 | 0.02 | -0.76 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 320.00 | 7.00 | 9.80 | 8.40 | 7.80 | -2.70 | -25.72% | 0.03 | 3 | 95 | 0.57 | 0.66 | 0.03 | -1.09 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 330.00 | 1.85 | 4.30 | 3.08 | 2.45 | -4.06 | -62.37% | 0.01 | 4 | 840 | 0.53 | 0.35 | 0.03 | -1.08 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 340.00 | 0.60 | 1.60 | 1.10 | 1.00 | -1.20 | -54.55% | 0.00 | 988 | 1,022 | 0.57 | 0.11 | 0.02 | -0.57 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.43 | -46.24% | 0.00 | 1,310 | 114 | 0.66 | 0.02 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.40 | -88.89% | 0.00 | 4 | 78 | 1.01 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 101 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 4.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 546 | 3.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 767 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 0.80 | 0.43 | 0.56 | +0.29 | +107.41% | 0.00 | 11 | 79 | 0.65 | -0.06 | 0.01 | -0.38 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 310.00 | 0.10 | 1.60 | 0.85 | 1.23 | +0.53 | +75.72% | 0.00 | 13 | 309 | 0.52 | -0.15 | 0.02 | -0.76 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 320.00 | 2.35 | 3.50 | 2.93 | 2.35 | +0.15 | +6.82% | 0.01 | 349 | 907 | 0.53 | -0.34 | 0.03 | -1.09 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 330.00 | 6.10 | 8.80 | 7.45 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.65 | 0.03 | -1.08 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 340.00 | 13.40 | 16.90 | 15.15 | % | 0.04 | 0 | 0 | 0.77 | -0.89 | 0.02 | -0.57 | 4/15/2026 3:59:59 PM EST | |||
| 350.00 | 22.80 | 26.30 | 24.55 | % | 0.07 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.10 | 4/15/2026 3:59:59 PM EST | |||
| 360.00 | 32.70 | 35.80 | 34.25 | % | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 370.00 | 42.60 | 46.30 | 44.45 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 380.00 | 52.60 | 56.30 | 54.45 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 390.00 | 62.60 | 66.60 | 64.60 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 400.00 | 72.60 | 76.30 | 74.45 | % | 0.19 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |