Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $377.70 as of 10/13/2026 2:49:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 213.60 | 217.10 | 215.35 | 183.90 | 0.00 | 0.00% | 1.39 | 0 | 4 | 5.26 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 160.00 | 208.60 | 212.10 | 210.35 | 159.50 | 0.00 | 0.00% | 1.31 | 0 | 2 | 5.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:05 PM EST |
| 165.00 | 203.60 | 207.10 | 205.35 | 174.00 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 170.00 | 198.60 | 202.10 | 200.35 | 144.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:05 PM EST |
| 175.00 | 193.60 | 197.10 | 195.35 | 164.00 | 0.00 | 0.00% | 1.12 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 180.00 | 188.60 | 192.10 | 190.35 | 156.70 | 0.00 | 0.00% | 1.06 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 185.00 | 183.60 | 187.10 | 185.35 | 150.30 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 190.00 | 178.60 | 182.10 | 180.35 | 160.40 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 195.00 | 173.90 | 177.10 | 175.50 | 140.40 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 200.00 | 168.60 | 172.10 | 170.35 | 145.00 | 0.00 | 0.00% | 0.85 | 0 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:05 PM EST |
| 210.00 | 158.60 | 162.10 | 160.35 | 125.50 | 0.00 | 0.00% | 0.76 | 0 | 28 | 3.56 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:05 PM EST |
| 220.00 | 148.60 | 152.10 | 150.35 | 104.00 | 0.00 | 0.00% | 0.68 | 0 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:05 PM EST |
| 230.00 | 138.60 | 142.10 | 140.35 | 115.70 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:05 PM EST |
| 240.00 | 128.60 | 132.20 | 130.40 | 123.09 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:05 PM EST |
| 250.00 | 118.50 | 122.20 | 120.35 | 72.70 | 0.00 | 0.00% | 0.48 | 0 | 72 | 2.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 4:00:05 PM EST |
| 260.00 | 108.70 | 112.20 | 110.45 | 118.60 | 0.00 | 0.00% | 0.42 | 0 | 17 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 270.00 | 98.70 | 102.20 | 100.45 | 51.04 | 0.00 | 0.00% | 0.37 | 0 | 74 | 2.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:05 PM EST |
| 280.00 | 88.70 | 92.20 | 90.45 | 66.20 | 0.00 | 0.00% | 0.32 | 0 | 92 | 1.96 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:05 PM EST |
| 290.00 | 78.70 | 82.20 | 80.45 | 48.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:05 PM EST |
| 300.00 | 68.70 | 72.10 | 70.40 | 65.33 | -16.10 | -19.78% | 0.23 | 22 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 310.00 | 59.40 | 62.20 | 60.80 | 55.90 | -9.90 | -15.05% | 0.20 | 2 | 226 | 1.36 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 320.00 | 49.40 | 52.20 | 50.80 | 44.10 | -12.40 | -21.95% | 0.16 | 22 | 402 | 1.17 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 330.00 | 38.60 | 42.40 | 40.50 | 40.85 | -6.95 | -14.54% | 0.12 | 1 | 445 | 1.01 | 1.00 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 340.00 | 29.00 | 32.50 | 30.75 | 38.78 | 0.00 | 0.00% | 0.09 | 0 | 455 | 0.83 | 0.98 | 0.00 | -0.15 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 350.00 | 19.70 | 23.00 | 21.35 | 30.20 | 0.00 | 0.00% | 0.06 | 0 | 717 | 0.68 | 0.91 | 0.01 | -0.60 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 360.00 | 11.40 | 14.60 | 13.00 | 8.02 | -13.63 | -62.96% | 0.04 | 13 | 775 | 0.43 | 0.77 | 0.02 | -0.94 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 370.00 | 5.80 | 8.30 | 7.05 | 4.00 | -7.97 | -66.59% | 0.02 | 11 | 254 | 0.49 | 0.53 | 0.03 | -1.12 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 380.00 | 1.70 | 3.70 | 2.70 | 1.77 | -3.03 | -63.13% | 0.01 | 1,133 | 131 | 0.45 | 0.29 | 0.02 | -0.93 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 390.00 | 0.50 | 1.20 | 0.85 | 0.74 | -1.76 | -70.40% | 0.00 | 1,092 | 1,027 | 0.45 | 0.12 | 0.01 | -0.53 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 400.00 | 0.10 | 0.60 | 0.35 | 0.34 | -0.46 | -57.50% | 0.00 | 28 | 383 | 0.48 | 0.04 | 0.01 | -0.21 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.40 | 1.20 | 0.04 | -0.31 | -88.58% | 0.00 | 12 | 22 | 1.00 | 0.01 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 0.02 | -0.75 | -97.41% | 0.00 | 12 | 57 | 1.15 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.30 | 1.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 2.30 | 1.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/13/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 2.30 | 1.15 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/13/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.30 | 1.15 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | 0.13 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST | |
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/13/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/13/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/13/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/13/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.81 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/13/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.35 | +0.15 | +75.00% | 0.00 | 11 | 163 | 0.71 | -0.02 | 0.00 | -0.15 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 350.00 | 0.25 | 1.30 | 0.78 | 1.10 | +0.63 | +134.05% | 0.00 | 11 | 172 | 0.48 | -0.09 | 0.01 | -0.60 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 360.00 | 1.70 | 2.95 | 2.33 | 2.30 | +0.93 | +67.89% | 0.01 | 96 | 534 | 0.48 | -0.23 | 0.02 | -0.94 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 370.00 | 4.60 | 7.00 | 5.80 | 5.82 | +2.23 | +62.12% | 0.02 | 40 | 500 | 0.47 | -0.47 | 0.03 | -1.12 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 380.00 | 10.90 | 14.00 | 12.45 | 13.60 | +6.30 | +86.31% | 0.03 | 1 | 99 | 0.51 | -0.71 | 0.02 | -0.93 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 390.00 | 18.60 | 21.80 | 20.20 | 24.00 | +9.22 | +62.39% | 0.05 | 5 | 6 | 0.67 | -0.88 | 0.01 | -0.53 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 400.00 | 28.10 | 31.20 | 29.65 | 36.50 | +18.20 | +99.46% | 0.07 | 2 | 10 | 0.79 | -0.96 | 0.01 | -0.21 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 410.00 | 38.00 | 41.00 | 39.50 | 46.50 | -29.60 | -38.90% | 0.10 | 1 | 2 | 0.92 | -0.99 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 420.00 | 48.00 | 51.50 | 49.75 | 39.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 430.00 | 58.00 | 61.50 | 59.75 | 51.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 440.00 | 67.90 | 71.50 | 69.70 | 101.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:05 PM EST |
| 450.00 | 78.00 | 81.50 | 79.75 | 117.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 460.00 | 87.90 | 91.50 | 89.70 | 127.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 470.00 | 97.90 | 101.50 | 99.70 | 136.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 480.00 | 108.00 | 111.50 | 109.75 | 146.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 490.00 | 117.90 | 121.50 | 119.70 | 149.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:05 PM EST |
| 500.00 | 127.90 | 131.50 | 129.70 | % | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST |