Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $239.54 as of 2/20/2026 1:33:03 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 | 137.00 | 141.20 | 139.10 | % | 1.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 110.00 | 132.00 | 136.20 | 134.10 | % | 1.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 115.00 | 127.00 | 131.00 | 129.00 | % | 1.12 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 120.00 | 122.00 | 125.90 | 123.95 | % | 1.03 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 125.00 | 117.10 | 120.90 | 119.00 | % | 0.95 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 130.00 | 112.10 | 116.00 | 114.05 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 135.00 | 107.20 | 111.10 | 109.15 | % | 0.81 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 140.00 | 102.20 | 106.00 | 104.10 | % | 0.74 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 145.00 | 97.20 | 101.10 | 99.15 | 90.62 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.31 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 150.00 | 92.30 | 96.10 | 94.20 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 155.00 | 87.30 | 91.20 | 89.25 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 160.00 | 82.40 | 86.60 | 84.50 | 74.60 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.10 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 165.00 | 77.50 | 81.40 | 79.45 | 46.39 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 2/20/2026 3:59:55 PM EST |
| 170.00 | 72.60 | 76.30 | 74.45 | 65.20 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 175.00 | 67.70 | 71.50 | 69.60 | 31.51 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.95 | 0.98 | 0.00 | -0.05 | 12/19/2025 | 2/20/2026 3:59:55 PM EST |
| 180.00 | 62.90 | 66.60 | 64.75 | 57.77 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.89 | 0.98 | 0.00 | -0.06 | 2/10/2026 | 2/20/2026 3:59:55 PM EST |
| 185.00 | 58.10 | 60.80 | 59.45 | 32.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.75 | 0.96 | 0.00 | -0.09 | 1/16/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 53.30 | 56.00 | 54.65 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.71 | 0.94 | 0.00 | -0.11 | 12/18/2025 | 2/20/2026 3:59:55 PM EST |
| 195.00 | 48.70 | 51.30 | 50.00 | 38.01 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.68 | 0.93 | 0.00 | -0.12 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 200.00 | 44.00 | 46.60 | 45.30 | 49.20 | +25.30 | +105.86% | 0.23 | 1 | 26 | 0.65 | 0.91 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 210.00 | 35.00 | 37.70 | 36.35 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.47 | 0.86 | 0.01 | -0.17 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 26.60 | 28.90 | 27.75 | 27.50 | +4.50 | +19.57% | 0.13 | 9 | 92 | 0.46 | 0.79 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 230.00 | 19.40 | 21.60 | 20.50 | 20.02 | +1.92 | +10.61% | 0.09 | 6 | 133 | 0.46 | 0.70 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 240.00 | 13.30 | 15.60 | 14.45 | 14.48 | +2.15 | +17.44% | 0.06 | 42 | 57 | 0.45 | 0.58 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 250.00 | 8.60 | 10.40 | 9.50 | 9.85 | +2.15 | +27.93% | 0.04 | 697 | 2,095 | 0.45 | 0.45 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 260.00 | 4.90 | 6.90 | 5.90 | 5.90 | +1.50 | +34.10% | 0.02 | 57 | 218 | 0.44 | 0.32 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 270.00 | 3.00 | 4.30 | 3.65 | 3.55 | +0.55 | +18.34% | 0.01 | 36 | 370 | 0.44 | 0.22 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 280.00 | 1.55 | 2.45 | 2.00 | 1.93 | +0.31 | +19.14% | 0.01 | 564 | 17 | 0.43 | 0.15 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 290.00 | 0.70 | 2.75 | 1.73 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.10 | 2/20/2026 3:59:55 PM EST | |||
| 300.00 | 0.05 | 1.20 | 0.63 | 0.80 | +0.20 | +33.34% | 0.00 | 6 | 1 | 0.40 | 0.07 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.04 | 2/20/2026 3:59:55 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 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 2/20/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 2/20/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 2/20/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.01 | 0.00 | -0.03 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.01 | 0.00 | -0.04 | 1/20/2026 | 2/20/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.05 | 2/20/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.91 | -0.02 | 0.00 | -0.06 | 1/28/2026 | 2/20/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 2.70 | 1.38 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.62 | -0.04 | 0.00 | -0.09 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 1.50 | 0.78 | 1.02 | -1.93 | -65.43% | 0.00 | 1 | 23 | 0.52 | -0.06 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 195.00 | 0.65 | 1.90 | 1.28 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | -0.07 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 200.00 | 1.30 | 2.75 | 2.03 | 1.50 | -0.87 | -36.71% | 0.01 | 1 | 62 | 0.60 | -0.09 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 210.00 | 1.70 | 3.20 | 2.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.52 | -0.14 | 0.01 | -0.17 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 3.30 | 4.90 | 4.10 | 4.90 | -0.80 | -14.04% | 0.02 | 5 | 13 | 0.50 | -0.21 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 230.00 | 5.50 | 7.60 | 6.55 | 6.20 | -1.30 | -17.34% | 0.03 | 45 | 37 | 0.47 | -0.30 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 240.00 | 9.20 | 11.50 | 10.35 | 10.93 | -0.47 | -4.13% | 0.04 | 40 | 6 | 0.46 | -0.42 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 250.00 | 14.20 | 16.80 | 15.50 | 15.30 | -4.60 | -23.12% | 0.06 | 12 | 3 | 0.46 | -0.55 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 260.00 | 21.00 | 23.20 | 22.10 | % | 0.09 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.19 | 2/20/2026 3:59:55 PM EST | |||
| 270.00 | 28.50 | 31.30 | 29.90 | % | 0.11 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.16 | 2/20/2026 3:59:55 PM EST | |||
| 280.00 | 36.50 | 40.00 | 38.25 | % | 0.14 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.13 | 2/20/2026 3:59:55 PM EST | |||
| 290.00 | 46.40 | 49.30 | 47.85 | % | 0.17 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.10 | 2/20/2026 3:59:55 PM EST | |||
| 300.00 | 55.20 | 58.90 | 57.05 | % | 0.19 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.08 | 2/20/2026 3:59:55 PM EST | |||
| 310.00 | 64.90 | 68.60 | 66.75 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 2/20/2026 3:59:55 PM EST |