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 | 219.50 | 222.90 | 221.20 | % | 2.11 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 110.00 | 214.00 | 218.00 | 216.00 | % | 1.96 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 115.00 | 209.10 | 213.00 | 211.05 | % | 1.84 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 120.00 | 204.50 | 208.00 | 206.25 | % | 1.72 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 125.00 | 199.50 | 203.00 | 201.25 | % | 1.61 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 130.00 | 194.50 | 198.00 | 196.25 | % | 1.51 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 135.00 | 189.00 | 193.00 | 191.00 | % | 1.41 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 140.00 | 184.50 | 188.00 | 186.25 | % | 1.33 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 145.00 | 179.50 | 182.60 | 181.05 | % | 1.25 | 0 | 8 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 150.00 | 174.50 | 178.10 | 176.30 | % | 1.18 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 155.00 | 169.50 | 173.10 | 171.30 | % | 1.11 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 160.00 | 164.70 | 167.40 | 166.05 | % | 1.04 | 0 | 9 | 3.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 165.00 | 159.50 | 163.10 | 161.30 | % | 0.98 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 170.00 | 154.50 | 158.10 | 156.30 | % | 0.92 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 175.00 | 149.50 | 153.10 | 151.30 | % | 0.86 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 180.00 | 144.50 | 148.10 | 146.30 | % | 0.81 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 185.00 | 139.50 | 142.70 | 141.10 | % | 0.76 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 190.00 | 134.60 | 138.10 | 136.35 | % | 0.72 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 195.00 | 129.10 | 133.10 | 131.10 | % | 0.67 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 200.00 | 124.60 | 127.70 | 126.15 | % | 0.63 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 210.00 | 114.60 | 117.40 | 116.00 | % | 0.55 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 220.00 | 104.60 | 107.70 | 106.15 | % | 0.48 | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 230.00 | 94.60 | 97.60 | 96.10 | 56.00 | 0.00 | 0.00% | 0.42 | 0 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:47 AM EST |
| 240.00 | 84.80 | 87.70 | 86.25 | 31.05 | 0.00 | 0.00% | 0.36 | 0 | 65 | 1.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:47 AM EST |
| 250.00 | 74.70 | 77.70 | 76.20 | 71.43 | 0.00 | 0.00% | 0.30 | 0 | 60 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 260.00 | 64.70 | 67.80 | 66.25 | 61.58 | 0.00 | 0.00% | 0.25 | 0 | 107 | 1.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 270.00 | 54.80 | 57.90 | 56.35 | 52.09 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.26 | 1.00 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 280.00 | 45.10 | 47.80 | 46.45 | 46.20 | +2.90 | +6.70% | 0.17 | 2 | 45 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 290.00 | 35.00 | 38.10 | 36.55 | 36.00 | +2.45 | +7.31% | 0.13 | 1 | 164 | 0.98 | 0.96 | 0.00 | -0.18 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 300.00 | 25.50 | 28.20 | 26.85 | 25.30 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.86 | 0.92 | 0.01 | -0.32 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 310.00 | 16.40 | 19.20 | 17.80 | 17.78 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.53 | 0.82 | 0.01 | -0.54 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 320.00 | 9.60 | 11.20 | 10.40 | 10.50 | -0.26 | -2.42% | 0.03 | 3 | 96 | 0.49 | 0.65 | 0.02 | -0.73 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 330.00 | 4.00 | 5.60 | 4.80 | 4.69 | +0.14 | +3.08% | 0.01 | 24 | 859 | 0.46 | 0.42 | 0.02 | -0.74 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 340.00 | 1.25 | 2.25 | 1.75 | 1.96 | +0.21 | +12.00% | 0.01 | 10 | 1,023 | 0.44 | 0.20 | 0.02 | -0.52 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 350.00 | 0.30 | 1.20 | 0.75 | 0.40 | -0.24 | -37.50% | 0.00 | 2 | 112 | 0.44 | 0.08 | 0.01 | -0.27 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.60 | 0.02 | 0.00 | -0.08 | 4/8/2026 | 4/13/2026 10:58:47 AM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/13/2026 10:58:47 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 101 | 1.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:47 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:47 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 230.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:47 AM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 767 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:47 AM EST |
| 260.00 | 0.05 | 2.25 | 1.15 | 0.05 | -0.71 | -93.43% | 0.00 | 2 | 37 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.03 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 280.00 | 0.25 | 0.70 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 290.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.51 | -56.05% | 0.00 | 1 | 328 | 0.61 | -0.04 | 0.00 | -0.18 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 300.00 | 0.70 | 1.30 | 1.00 | 0.84 | -1.11 | -56.93% | 0.00 | 1 | 67 | 0.60 | -0.08 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 310.00 | 1.45 | 2.40 | 1.93 | 2.18 | -1.22 | -35.89% | 0.01 | 1 | 910 | 0.55 | -0.18 | 0.01 | -0.54 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 320.00 | 3.40 | 4.80 | 4.10 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.50 | -0.35 | 0.02 | -0.73 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 330.00 | 7.80 | 9.80 | 8.80 | % | 0.03 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.74 | 4/13/2026 10:58:47 AM EST | |||
| 340.00 | 14.50 | 17.00 | 15.75 | % | 0.05 | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.52 | 4/13/2026 10:58:47 AM EST | |||
| 350.00 | 22.50 | 26.00 | 24.25 | % | 0.07 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.27 | 4/13/2026 10:58:47 AM EST | |||
| 360.00 | 32.10 | 35.70 | 33.90 | % | 0.09 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.08 | 4/13/2026 10:58:47 AM EST | |||
| 370.00 | 42.00 | 45.60 | 43.80 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 4/13/2026 10:58:47 AM EST | |||
| 380.00 | 52.00 | 56.10 | 54.05 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 390.00 | 62.00 | 66.10 | 64.05 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 400.00 | 72.00 | 76.10 | 74.05 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST |