Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $281.07 as of 3/26/2026 9:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 189.40 | 193.50 | 191.45 | % | 2.13 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 184.50 | 188.60 | 186.55 | % | 1.96 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 179.50 | 183.60 | 181.55 | % | 1.82 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 174.50 | 178.60 | 176.55 | % | 1.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 169.60 | 173.70 | 171.65 | % | 1.56 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 164.60 | 168.70 | 166.65 | % | 1.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 159.60 | 163.70 | 161.65 | % | 1.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 125.00 | 154.70 | 158.80 | 156.75 | % | 1.25 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 149.80 | 153.80 | 151.80 | % | 1.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 144.70 | 148.90 | 146.80 | % | 1.09 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 140.00 | 139.90 | 143.90 | 141.90 | % | 1.01 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 145.00 | 134.90 | 139.00 | 136.95 | % | 0.94 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 150.00 | 129.90 | 134.00 | 131.95 | % | 0.88 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 125.00 | 129.10 | 127.05 | % | 0.82 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 120.10 | 124.20 | 122.15 | % | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 115.30 | 119.30 | 117.30 | % | 0.71 | 0 | 8 | 0.99 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 110.30 | 114.50 | 112.40 | % | 0.66 | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 105.90 | 109.60 | 107.75 | % | 0.62 | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 101.10 | 104.80 | 102.95 | % | 0.57 | 0 | 6 | 0.84 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 96.20 | 100.00 | 98.10 | % | 0.53 | 0 | 11 | 0.81 | 0.98 | 0.00 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 91.50 | 95.20 | 93.35 | % | 0.49 | 0 | 24 | 0.77 | 0.97 | 0.00 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 195.00 | 86.70 | 90.30 | 88.50 | % | 0.45 | 0 | 7 | 0.68 | 0.95 | 0.00 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 200.00 | 82.00 | 85.60 | 83.80 | 98.03 | 0.00 | 0.00% | 0.42 | 0 | 52 | 0.69 | 0.95 | 0.00 | -0.07 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 210.00 | 72.70 | 76.20 | 74.45 | % | 0.35 | 0 | 102 | 0.65 | 0.93 | 0.00 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 220.00 | 63.30 | 67.00 | 65.15 | % | 0.30 | 0 | 98 | 0.61 | 0.90 | 0.00 | -0.11 | 3/26/2026 3:59:58 PM EST | |||
| 230.00 | 54.60 | 58.00 | 56.30 | % | 0.24 | 0 | 34 | 0.57 | 0.86 | 0.00 | -0.13 | 3/26/2026 3:59:58 PM EST | |||
| 240.00 | 46.00 | 49.50 | 47.75 | 52.85 | % | 0.20 | 1 | 22 | 0.54 | 0.82 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 250.00 | 38.90 | 41.00 | 39.95 | 50.30 | 0.00 | 0.00% | 0.16 | 0 | 245 | 0.52 | 0.77 | 0.01 | -0.16 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 260.00 | 30.60 | 34.00 | 32.30 | % | 0.12 | 0 | 50 | 0.49 | 0.71 | 0.01 | -0.18 | 3/26/2026 3:59:58 PM EST | |||
| 270.00 | 25.20 | 26.70 | 25.95 | 27.60 | % | 0.10 | 4 | 124 | 0.48 | 0.63 | 0.01 | -0.19 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 280.00 | 19.00 | 21.40 | 20.20 | 24.21 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.46 | 0.55 | 0.01 | -0.19 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 290.00 | 13.80 | 16.30 | 15.05 | 17.20 | -6.14 | -26.31% | 0.05 | 5 | 59 | 0.44 | 0.46 | 0.01 | -0.19 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 300.00 | 10.20 | 12.40 | 11.30 | 19.28 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.44 | 0.38 | 0.01 | -0.18 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 310.00 | 7.60 | 8.80 | 8.20 | 10.00 | -4.50 | -31.04% | 0.03 | 2 | 265 | 0.43 | 0.30 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 320.00 | 4.70 | 6.60 | 5.65 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.42 | 0.23 | 0.01 | -0.14 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 330.00 | 2.10 | 4.80 | 3.45 | 7.83 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.40 | 0.17 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 340.00 | 1.00 | 3.50 | 2.25 | % | 0.01 | 0 | 24 | 0.39 | 0.12 | 0.00 | -0.09 | 3/26/2026 3:59:58 PM EST | |||
| 350.00 | 0.65 | 3.90 | 2.28 | % | 0.01 | 0 | 11 | 0.42 | 0.09 | 0.00 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 360.00 | 0.05 | 3.20 | 1.63 | % | 0.00 | 0 | 21 | 0.39 | 0.06 | 0.00 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 21 | 0.56 | 0.04 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.03 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 390.00 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 51 | 0.63 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 42 | 1.16 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 53 | 0.95 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 34 | 0.94 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 3 | 0.90 | -0.01 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 538 | 0.86 | -0.02 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 14 | 0.83 | -0.02 | 0.00 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 411 | 0.79 | -0.03 | 0.00 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 195.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 49 | 0.58 | -0.05 | 0.00 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 200.00 | 0.35 | 3.20 | 1.78 | % | 0.01 | 0 | 126 | 0.60 | -0.05 | 0.00 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 210.00 | 1.75 | 3.30 | 2.53 | % | 0.01 | 0 | 50 | 0.61 | -0.07 | 0.00 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 220.00 | 1.25 | 4.20 | 2.73 | % | 0.01 | 0 | 20 | 0.54 | -0.10 | 0.00 | -0.11 | 3/26/2026 3:59:58 PM EST | |||
| 230.00 | 2.85 | 4.40 | 3.63 | 3.10 | % | 0.02 | 2 | 85 | 0.52 | -0.14 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 240.00 | 3.80 | 5.90 | 4.85 | % | 0.02 | 0 | 19 | 0.49 | -0.18 | 0.00 | -0.15 | 3/26/2026 3:59:58 PM EST | |||
| 250.00 | 6.60 | 8.30 | 7.45 | 6.44 | +1.89 | +41.54% | 0.03 | 1 | 73 | 0.49 | -0.23 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 260.00 | 8.70 | 10.70 | 9.70 | 8.84 | +3.24 | +57.86% | 0.04 | 1 | 93 | 0.47 | -0.29 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 270.00 | 12.90 | 14.30 | 13.60 | 12.65 | +6.00 | +90.23% | 0.05 | 3 | 49 | 0.46 | -0.37 | 0.01 | -0.19 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 280.00 | 16.50 | 18.70 | 17.60 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.45 | -0.45 | 0.01 | -0.19 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 290.00 | 20.90 | 23.60 | 22.25 | 22.37 | +8.27 | +58.66% | 0.08 | 4 | 96 | 0.43 | -0.54 | 0.01 | -0.19 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 300.00 | 26.90 | 29.90 | 28.40 | 28.00 | +8.60 | +44.33% | 0.09 | 9 | 88 | 0.42 | -0.62 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 310.00 | 33.80 | 36.90 | 35.35 | 27.40 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.42 | -0.70 | 0.01 | -0.16 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 320.00 | 41.20 | 44.90 | 43.05 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.14 | 3/26/2026 3:59:58 PM EST | |||
| 330.00 | 49.50 | 53.20 | 51.35 | % | 0.16 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.11 | 3/26/2026 3:59:58 PM EST | |||
| 340.00 | 58.40 | 62.00 | 60.20 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.09 | 3/26/2026 3:59:58 PM EST | |||
| 350.00 | 67.70 | 71.30 | 69.50 | % | 0.20 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 360.00 | 77.20 | 80.80 | 79.00 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 370.00 | 87.00 | 91.10 | 89.05 | % | 0.24 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 380.00 | 96.90 | 101.00 | 98.95 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 390.00 | 106.90 | 111.00 | 108.95 | % | 0.28 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 400.00 | 116.90 | 121.10 | 119.00 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST |