Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $330.00 as of 6/2/2026 9:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 185.90 | 189.90 | 187.90 | % | 1.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 165.00 | 180.80 | 185.10 | 182.95 | 171.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 170.00 | 175.60 | 180.00 | 177.80 | % | 1.05 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 175.00 | 171.00 | 175.00 | 173.00 | % | 0.99 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 180.00 | 166.00 | 170.00 | 168.00 | 144.40 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 9:59:08 AM EST |
| 185.00 | 161.00 | 165.10 | 163.05 | % | 0.88 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 190.00 | 156.10 | 160.10 | 158.10 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 195.00 | 151.00 | 155.30 | 153.15 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:59:08 AM EST | |||
| 200.00 | 146.20 | 150.20 | 148.20 | 145.25 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 6/2/2026 9:59:08 AM EST |
| 210.00 | 136.30 | 140.50 | 138.40 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 6/2/2026 9:59:08 AM EST | |||
| 220.00 | 126.50 | 130.40 | 128.45 | % | 0.58 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 6/2/2026 9:59:08 AM EST | |||
| 230.00 | 116.50 | 120.80 | 118.65 | % | 0.52 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 6/2/2026 9:59:08 AM EST | |||
| 240.00 | 107.00 | 110.90 | 108.95 | 99.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 6/2/2026 9:59:08 AM EST |
| 250.00 | 97.60 | 100.90 | 99.25 | % | 0.40 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.08 | 6/2/2026 9:59:08 AM EST | |||
| 260.00 | 88.10 | 91.40 | 89.75 | 91.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.62 | 0.95 | 0.00 | -0.10 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 270.00 | 79.00 | 82.10 | 80.55 | 64.50 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.45 | 0.93 | 0.00 | -0.13 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 280.00 | 69.70 | 73.50 | 71.60 | % | 0.26 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.15 | 6/2/2026 9:59:08 AM EST | |||
| 290.00 | 61.00 | 63.80 | 62.40 | 57.81 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.17 | 5/28/2026 | 6/2/2026 9:59:08 AM EST |
| 300.00 | 52.50 | 55.90 | 54.20 | 60.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.47 | 0.82 | 0.00 | -0.20 | 5/26/2026 | 6/2/2026 9:59:08 AM EST |
| 310.00 | 44.70 | 47.70 | 46.20 | 40.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.47 | 0.77 | 0.01 | -0.22 | 5/28/2026 | 6/2/2026 9:59:08 AM EST |
| 320.00 | 37.50 | 40.40 | 38.95 | 33.70 | +6.90 | +25.75% | 0.12 | 1 | 4 | 0.47 | 0.72 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 330.00 | 30.60 | 33.80 | 32.20 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.46 | 0.65 | 0.01 | -0.25 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 340.00 | 24.80 | 27.90 | 26.35 | 26.39 | +9.99 | +60.92% | 0.08 | 1 | 27 | 0.46 | 0.58 | 0.01 | -0.26 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 350.00 | 19.60 | 22.90 | 21.25 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.46 | 0.51 | 0.01 | -0.26 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 360.00 | 15.50 | 18.30 | 16.90 | 11.60 | +1.30 | +12.63% | 0.05 | 2 | 115 | 0.46 | 0.44 | 0.01 | -0.26 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 370.00 | 13.20 | 14.70 | 13.95 | 13.60 | +5.84 | +75.26% | 0.04 | 2 | 130 | 0.46 | 0.37 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 380.00 | 9.50 | 11.50 | 10.50 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 196 | 0.45 | 0.31 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 390.00 | 6.30 | 8.90 | 7.60 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.44 | 0.26 | 0.01 | -0.20 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 400.00 | 4.60 | 7.30 | 5.95 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.44 | 0.21 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 410.00 | 2.80 | 5.60 | 4.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.16 | 0.00 | -0.15 | 5/21/2026 | 6/2/2026 9:59:08 AM EST |
| 420.00 | 2.90 | 4.40 | 3.65 | 3.50 | +1.30 | +59.10% | 0.01 | 4 | 13 | 0.46 | 0.13 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 430.00 | 1.15 | 3.90 | 2.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.43 | 0.10 | 0.00 | -0.11 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 440.00 | 0.55 | 3.00 | 1.78 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.08 | 0.00 | -0.09 | 5/27/2026 | 6/2/2026 9:59:08 AM EST |
| 450.00 | 0.05 | 3.50 | 1.78 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.06 | 0.00 | -0.07 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 460.00 | 0.05 | 3.20 | 1.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.05 | 5/21/2026 | 6/2/2026 9:59:08 AM EST |
| 470.00 | 0.05 | 2.90 | 1.48 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.04 | 6/2/2026 9:59:08 AM EST | |||
| 480.00 | 0.05 | 2.70 | 1.38 | 0.68 | -0.80 | -54.06% | 0.00 | 3 | 7 | 0.48 | 0.02 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 490.00 | 0.05 | 2.55 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 6/2/2026 9:59:08 AM EST |
| 500.00 | 0.05 | 2.40 | 1.23 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.02 | 5/11/2026 | 6/2/2026 9:59:08 AM EST |
| 520.00 | 0.00 | 2.25 | 1.13 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 9:59:08 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 9:59:08 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 9:59:08 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 9:59:08 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 9:59:08 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:59:08 AM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 6/2/2026 9:59:08 AM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 6/2/2026 9:59:08 AM EST | |||
| 220.00 | 0.05 | 0.85 | 0.45 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 6/2/2026 9:59:08 AM EST |
| 230.00 | 0.05 | 1.20 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 6/2/2026 9:59:08 AM EST |
| 240.00 | 0.05 | 1.55 | 0.80 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.02 | 0.00 | -0.07 | 5/18/2026 | 6/2/2026 9:59:08 AM EST |
| 250.00 | 0.05 | 1.80 | 0.93 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | -0.03 | 0.00 | -0.08 | 5/21/2026 | 6/2/2026 9:59:08 AM EST |
| 260.00 | 0.25 | 2.00 | 1.13 | 2.00 | +0.05 | +2.57% | 0.00 | 1 | 14 | 0.52 | -0.05 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 270.00 | 1.10 | 2.85 | 1.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | -0.07 | 0.00 | -0.13 | 5/26/2026 | 6/2/2026 9:59:08 AM EST |
| 280.00 | 2.15 | 3.30 | 2.73 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.52 | -0.10 | 0.00 | -0.15 | 5/29/2026 | 6/2/2026 9:59:08 AM EST |
| 290.00 | 3.30 | 4.70 | 4.00 | 3.90 | -2.50 | -39.07% | 0.01 | 2 | 10 | 0.51 | -0.13 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 300.00 | 4.70 | 6.00 | 5.35 | 5.41 | -3.43 | -38.81% | 0.02 | 4 | 32 | 0.49 | -0.18 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 310.00 | 6.30 | 8.30 | 7.30 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.48 | -0.23 | 0.01 | -0.22 | 5/28/2026 | 6/2/2026 9:59:08 AM EST |
| 320.00 | 8.40 | 11.20 | 9.80 | 10.70 | -5.90 | -35.55% | 0.03 | 52 | 107 | 0.48 | -0.28 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 330.00 | 13.20 | 14.50 | 13.85 | 18.49 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.46 | -0.35 | 0.01 | -0.25 | 5/28/2026 | 6/2/2026 9:59:08 AM EST |
| 340.00 | 16.60 | 18.90 | 17.75 | 19.25 | -7.57 | -28.23% | 0.05 | 10 | 64 | 0.46 | -0.42 | 0.01 | -0.26 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 350.00 | 21.80 | 24.20 | 23.00 | 28.13 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.46 | -0.49 | 0.01 | -0.26 | 5/28/2026 | 6/2/2026 9:59:08 AM EST |
| 360.00 | 26.90 | 30.70 | 28.80 | 27.20 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.46 | -0.56 | 0.01 | -0.26 | 5/26/2026 | 6/2/2026 9:59:08 AM EST |
| 370.00 | 33.40 | 36.70 | 35.05 | 33.80 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.45 | -0.63 | 0.01 | -0.24 | 5/26/2026 | 6/2/2026 9:59:08 AM EST |
| 380.00 | 40.60 | 43.90 | 42.25 | 39.00 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.45 | -0.69 | 0.01 | -0.22 | 5/26/2026 | 6/2/2026 9:59:08 AM EST |
| 390.00 | 48.20 | 51.60 | 49.90 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.20 | 6/2/2026 9:59:08 AM EST | |||
| 400.00 | 56.10 | 59.30 | 57.70 | 53.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.45 | -0.79 | 0.01 | -0.18 | 5/13/2026 | 6/2/2026 9:59:08 AM EST |
| 410.00 | 64.90 | 67.90 | 66.40 | % | 0.16 | 0 | 0 | 0.45 | -0.84 | 0.00 | -0.15 | 6/2/2026 9:59:08 AM EST | |||
| 420.00 | 74.20 | 76.90 | 75.55 | 80.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -0.87 | 0.00 | -0.13 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 430.00 | 82.40 | 86.00 | 84.20 | 89.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.44 | -0.90 | 0.00 | -0.11 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 440.00 | 92.30 | 95.50 | 93.90 | 98.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.56 | -0.92 | 0.00 | -0.09 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 450.00 | 101.90 | 105.10 | 103.50 | 107.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | -0.94 | 0.00 | -0.07 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 460.00 | 111.20 | 114.90 | 113.05 | 120.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -0.96 | 0.00 | -0.05 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 470.00 | 121.10 | 125.10 | 123.10 | 128.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 480.00 | 131.10 | 135.00 | 133.05 | 138.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 9:59:08 AM EST |
| 490.00 | 141.10 | 145.00 | 143.05 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 6/2/2026 9:59:08 AM EST | |||
| 500.00 | 151.00 | 155.00 | 153.00 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 6/2/2026 9:59:08 AM EST | |||
| 520.00 | 171.10 | 175.00 | 173.05 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:59:08 AM EST |