Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $337.00 as of 10/22/2026 4:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 164.80 | 169.50 | 167.15 | 182.80 | 0.00 | 0.00% | 1.15 | 0 | 31 | 1.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/22/2026 4:00:12 PM EST |
| 150.00 | 159.80 | 164.50 | 162.15 | 175.80 | 0.00 | 0.00% | 1.08 | 0 | 21 | 1.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/22/2026 4:00:12 PM EST |
| 155.00 | 154.90 | 159.50 | 157.20 | 171.10 | 0.00 | 0.00% | 1.01 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/22/2026 4:00:12 PM EST |
| 160.00 | 149.80 | 154.50 | 152.15 | 165.10 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/22/2026 4:00:12 PM EST |
| 165.00 | 145.20 | 149.50 | 147.35 | 171.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 4:00:12 PM EST |
| 170.00 | 140.00 | 144.80 | 142.40 | 166.00 | 0.00 | 0.00% | 0.84 | 0 | 23 | 1.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 4:00:12 PM EST |
| 175.00 | 135.00 | 139.80 | 137.40 | 168.80 | 0.00 | 0.00% | 0.79 | 0 | 45 | 1.35 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/22/2026 4:00:12 PM EST |
| 180.00 | 130.30 | 134.70 | 132.50 | 163.01 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 185.00 | 125.00 | 129.90 | 127.45 | 158.25 | 0.00 | 0.00% | 0.69 | 0 | 19 | 1.24 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 190.00 | 120.10 | 124.90 | 122.50 | 194.50 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.20 | 1.00 | 0.00 | -0.03 | 10/7/2026 | 10/22/2026 4:00:12 PM EST |
| 195.00 | 115.50 | 120.00 | 117.75 | 161.00 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.15 | 1.00 | 0.00 | -0.03 | 8/13/2026 | 10/22/2026 4:00:12 PM EST |
| 200.00 | 110.40 | 115.00 | 112.70 | 125.10 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.04 | 8/19/2026 | 10/22/2026 4:00:12 PM EST |
| 210.00 | 100.50 | 105.30 | 102.90 | 138.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.05 | 8/19/2026 | 10/22/2026 4:00:12 PM EST |
| 220.00 | 91.60 | 94.80 | 93.20 | 146.08 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.92 | 0.98 | 0.00 | -0.08 | 10/14/2026 | 10/22/2026 4:00:12 PM EST |
| 230.00 | 82.00 | 85.20 | 83.60 | 114.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.85 | 0.97 | 0.00 | -0.11 | 8/7/2026 | 10/22/2026 4:00:12 PM EST |
| 240.00 | 72.50 | 75.70 | 74.10 | 125.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.78 | 0.96 | 0.00 | -0.14 | 10/13/2026 | 10/22/2026 4:00:12 PM EST |
| 250.00 | 63.50 | 66.50 | 65.00 | 115.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.10 | 0.94 | 0.00 | -0.17 | 10/13/2026 | 10/22/2026 4:00:12 PM EST |
| 260.00 | 54.50 | 57.40 | 55.95 | % | 0.22 | 0 | 0 | 0.24 | 0.91 | 0.00 | -0.21 | 10/22/2026 4:00:12 PM EST | |||
| 270.00 | 46.00 | 49.50 | 47.75 | 62.51 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.32 | 0.87 | 0.00 | -0.24 | 9/14/2026 | 10/22/2026 4:00:12 PM EST |
| 280.00 | 38.00 | 41.50 | 39.75 | 86.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.82 | 0.01 | -0.28 | 10/13/2026 | 10/22/2026 4:00:12 PM EST |
| 290.00 | 30.60 | 34.50 | 32.55 | 50.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.76 | 0.01 | -0.31 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 300.00 | 24.20 | 28.00 | 26.10 | 42.63 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.42 | 0.69 | 0.01 | -0.33 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 310.00 | 18.50 | 21.80 | 20.15 | 38.40 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.42 | 0.61 | 0.01 | -0.34 | 10/19/2026 | 10/22/2026 4:00:12 PM EST |
| 320.00 | 13.90 | 16.50 | 15.20 | 15.70 | -15.55 | -49.76% | 0.05 | 11 | 29 | 0.43 | 0.53 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 330.00 | 9.50 | 12.70 | 11.10 | 11.11 | -14.09 | -55.92% | 0.03 | 999 | 613 | 0.43 | 0.44 | 0.01 | -0.32 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 340.00 | 6.90 | 10.50 | 8.70 | 7.38 | -11.92 | -61.77% | 0.03 | 10 | 258 | 0.45 | 0.36 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 350.00 | 5.50 | 6.90 | 6.20 | 5.45 | -9.95 | -64.61% | 0.02 | 864 | 1,000 | 0.46 | 0.29 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 360.00 | 3.60 | 4.90 | 4.25 | 4.20 | -6.80 | -61.82% | 0.01 | 1,045 | 1,479 | 0.45 | 0.22 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 370.00 | 2.00 | 3.60 | 2.80 | 2.67 | -5.33 | -66.63% | 0.01 | 1 | 253 | 0.45 | 0.16 | 0.00 | -0.16 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 380.00 | 1.70 | 2.20 | 1.95 | 1.90 | -4.10 | -68.34% | 0.01 | 8 | 517 | 0.46 | 0.11 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 390.00 | 0.85 | 3.90 | 2.38 | 1.50 | -2.00 | -57.15% | 0.01 | 1 | 254 | 0.52 | 0.08 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 400.00 | 0.50 | 3.10 | 1.80 | 0.96 | -1.11 | -53.63% | 0.00 | 2 | 245 | 0.52 | 0.06 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 410.00 | 0.05 | 1.00 | 0.53 | 2.03 | -0.20 | -8.97% | 0.00 | 1 | 106 | 0.43 | 0.04 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 420.00 | 0.05 | 3.60 | 1.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.02 | 0.00 | -0.03 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 430.00 | 0.10 | 3.70 | 1.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.62 | 0.02 | 0.00 | -0.02 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 440.00 | 0.00 | 3.70 | 1.85 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.89 | 0.01 | 0.00 | -0.02 | 10/19/2026 | 10/22/2026 4:00:12 PM EST |
| 450.00 | 0.00 | 3.70 | 1.85 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 460.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/22/2026 4:00:12 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/22/2026 4:00:12 PM EST |
| 480.00 | 0.00 | 3.60 | 1.80 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/22/2026 4:00:12 PM EST |
| 490.00 | 0.00 | 3.60 | 1.80 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/22/2026 4:00:12 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/22/2026 4:00:12 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:12 PM EST | |||
| 520.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 4:00:12 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/22/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 3.70 | 1.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/22/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 3.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/22/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 3.80 | 1.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/22/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 3.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/22/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 3.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/22/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 3.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/22/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 10/22/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 3.70 | 1.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.37 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 10/22/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.13 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 10/22/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | -0.03 | 7/13/2026 | 10/22/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/22/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 10/22/2026 4:00:12 PM EST |
| 220.00 | 0.05 | 1.70 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | -0.02 | 0.00 | -0.08 | 10/2/2026 | 10/22/2026 4:00:12 PM EST |
| 230.00 | 0.30 | 1.50 | 0.90 | 0.55 | -2.25 | -80.36% | 0.00 | 1 | 9 | 0.66 | -0.03 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 240.00 | 0.05 | 3.00 | 1.53 | 1.51 | +0.26 | +20.80% | 0.01 | 1 | 8 | 0.60 | -0.04 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 250.00 | 1.75 | 2.90 | 2.33 | 2.05 | +1.28 | +166.24% | 0.01 | 542 | 48 | 0.66 | -0.06 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 260.00 | 1.45 | 3.70 | 2.58 | 3.03 | +2.43 | +405.00% | 0.01 | 48 | 196 | 0.59 | -0.09 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 270.00 | 4.30 | 5.50 | 4.90 | 4.90 | +3.48 | +245.07% | 0.02 | 894 | 932 | 0.63 | -0.13 | 0.00 | -0.24 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 280.00 | 5.10 | 7.50 | 6.30 | 6.70 | +5.05 | +306.07% | 0.02 | 86 | 660 | 0.60 | -0.18 | 0.01 | -0.28 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 290.00 | 7.90 | 11.50 | 9.70 | 8.30 | +4.70 | +130.56% | 0.03 | 12 | 523 | 0.62 | -0.24 | 0.01 | -0.31 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 300.00 | 11.00 | 14.90 | 12.95 | 11.20 | +7.10 | +173.18% | 0.04 | 54 | 211 | 0.61 | -0.31 | 0.01 | -0.33 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 310.00 | 16.20 | 19.00 | 17.60 | 17.30 | +10.93 | +171.59% | 0.06 | 62 | 309 | 0.62 | -0.39 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 320.00 | 20.80 | 24.50 | 22.65 | 22.00 | +13.60 | +161.91% | 0.07 | 6 | 152 | 0.63 | -0.47 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 330.00 | 26.70 | 30.50 | 28.60 | 27.05 | +11.95 | +79.14% | 0.09 | 18 | 172 | 0.63 | -0.56 | 0.01 | -0.32 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 340.00 | 34.50 | 37.40 | 35.95 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 313 | 0.67 | -0.64 | 0.01 | -0.29 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 350.00 | 41.70 | 44.20 | 42.95 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.67 | -0.71 | 0.01 | -0.25 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 360.00 | 49.50 | 53.00 | 51.25 | 40.30 | +12.80 | +46.55% | 0.14 | 30 | 163 | 0.73 | -0.78 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 370.00 | 59.20 | 61.70 | 60.45 | 37.95 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.81 | -0.84 | 0.00 | -0.16 | 10/16/2026 | 10/22/2026 4:00:12 PM EST |
| 380.00 | 67.60 | 70.90 | 69.25 | 56.82 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.61 | -0.89 | 0.00 | -0.12 | 10/15/2026 | 10/22/2026 4:00:12 PM EST |
| 390.00 | 77.10 | 80.30 | 78.70 | 54.08 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.64 | -0.92 | 0.00 | -0.09 | 10/16/2026 | 10/22/2026 4:00:12 PM EST |
| 400.00 | 86.80 | 90.00 | 88.40 | % | 0.22 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.07 | 10/22/2026 4:00:12 PM EST | |||
| 410.00 | 96.20 | 100.60 | 98.40 | 91.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.71 | -0.96 | 0.00 | -0.05 | 8/19/2026 | 10/22/2026 4:00:12 PM EST |
| 420.00 | 106.00 | 110.90 | 108.45 | 45.30 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.76 | -0.98 | 0.00 | -0.03 | 10/2/2026 | 10/22/2026 4:00:12 PM EST |
| 430.00 | 116.00 | 120.80 | 118.40 | 117.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 7/10/2026 | 10/22/2026 4:00:12 PM EST |
| 440.00 | 126.00 | 130.90 | 128.45 | 119.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 8/21/2026 | 10/22/2026 4:00:12 PM EST |
| 450.00 | 136.00 | 140.90 | 138.45 | 86.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/22/2026 4:00:12 PM EST |
| 460.00 | 146.00 | 150.90 | 148.45 | 96.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/22/2026 4:00:12 PM EST |
| 470.00 | 156.00 | 160.80 | 158.40 | 135.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 4:00:12 PM EST |
| 480.00 | 166.00 | 170.80 | 168.40 | 141.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/22/2026 4:00:12 PM EST |
| 490.00 | 176.00 | 180.90 | 178.45 | 151.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/22/2026 4:00:12 PM EST |
| 500.00 | 186.00 | 190.90 | 188.45 | 156.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/22/2026 4:00:12 PM EST |
| 510.00 | 196.00 | 200.90 | 198.45 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:12 PM EST | |||
| 520.00 | 206.00 | 210.80 | 208.40 | 199.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/22/2026 4:00:12 PM EST |
| 540.00 | 226.00 | 230.80 | 228.40 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:12 PM EST |