Options Chain for KEYSIGHT TECHNOLOGIES INC COM (KEYS) - $384.70 as of 10/6/2026 7:58:01 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 | 241.80 | 245.90 | 243.85 | 182.80 | 0.00 | 0.00% | 1.68 | 0 | 31 | 1.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/6/2026 4:00:16 PM EST |
| 150.00 | 236.80 | 240.90 | 238.85 | 175.80 | 0.00 | 0.00% | 1.59 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 4:00:16 PM EST |
| 155.00 | 231.80 | 235.90 | 233.85 | 171.10 | 0.00 | 0.00% | 1.51 | 0 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 4:00:16 PM EST |
| 160.00 | 226.90 | 231.00 | 228.95 | 165.10 | 0.00 | 0.00% | 1.43 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 4:00:16 PM EST |
| 165.00 | 221.90 | 226.00 | 223.95 | 171.00 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:16 PM EST |
| 170.00 | 216.90 | 221.00 | 218.95 | 166.00 | 0.00 | 0.00% | 1.29 | 0 | 23 | 1.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:16 PM EST |
| 175.00 | 212.00 | 216.00 | 214.00 | 168.80 | 0.00 | 0.00% | 1.22 | 0 | 45 | 1.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/6/2026 4:00:16 PM EST |
| 180.00 | 207.00 | 211.00 | 209.00 | 145.98 | 0.00 | 0.00% | 1.16 | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:16 PM EST |
| 185.00 | 202.00 | 206.00 | 204.00 | 181.10 | 0.00 | 0.00% | 1.10 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:16 PM EST |
| 190.00 | 197.10 | 201.00 | 199.05 | 143.20 | 0.00 | 0.00% | 1.05 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/6/2026 4:00:16 PM EST |
| 195.00 | 192.10 | 196.00 | 194.05 | 161.00 | 0.00 | 0.00% | 1.00 | 0 | 26 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:16 PM EST |
| 200.00 | 187.10 | 191.00 | 189.05 | 125.10 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 4:00:16 PM EST |
| 210.00 | 177.20 | 181.30 | 179.25 | 138.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 4:00:16 PM EST |
| 220.00 | 167.30 | 171.40 | 169.35 | 87.60 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 4:00:16 PM EST |
| 230.00 | 157.40 | 161.50 | 159.45 | 114.00 | 0.00 | 0.00% | 0.69 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 4:00:16 PM EST |
| 240.00 | 147.50 | 151.50 | 149.50 | 97.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 10/6/2026 4:00:16 PM EST |
| 250.00 | 137.70 | 141.80 | 139.75 | 66.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 10/6/2026 4:00:16 PM EST |
| 260.00 | 127.90 | 131.50 | 129.70 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/6/2026 4:00:16 PM EST | |||
| 270.00 | 118.10 | 121.10 | 119.60 | 62.51 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 10/6/2026 4:00:16 PM EST |
| 280.00 | 108.30 | 111.10 | 109.70 | 87.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 4:00:16 PM EST |
| 290.00 | 98.60 | 101.30 | 99.95 | 69.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.06 | 8/6/2026 | 10/6/2026 4:00:16 PM EST |
| 300.00 | 89.00 | 91.70 | 90.35 | 90.00 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.55 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 310.00 | 79.60 | 82.30 | 80.95 | 29.20 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.50 | 0.94 | 0.00 | -0.11 | 9/14/2026 | 10/6/2026 4:00:16 PM EST |
| 320.00 | 70.30 | 73.10 | 71.70 | 70.15 | +17.92 | +34.31% | 0.22 | 10 | 35 | 0.47 | 0.91 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 330.00 | 61.40 | 64.00 | 62.70 | 52.50 | 0.00 | 0.00% | 0.19 | 0 | 108 | 0.46 | 0.87 | 0.00 | -0.16 | 10/1/2026 | 10/6/2026 4:00:16 PM EST |
| 340.00 | 52.80 | 55.90 | 54.35 | 54.56 | +5.17 | +10.47% | 0.16 | 1 | 580 | 0.44 | 0.83 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 350.00 | 44.70 | 47.50 | 46.10 | 46.60 | -0.40 | -0.86% | 0.13 | 1 | 200 | 0.43 | 0.78 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 360.00 | 38.10 | 40.80 | 39.45 | 37.00 | 0.00 | 0.00% | 0.11 | 0 | 1,359 | 0.43 | 0.72 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 370.00 | 30.70 | 33.20 | 31.95 | 32.60 | -0.80 | -2.40% | 0.09 | 2 | 118 | 0.41 | 0.66 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 380.00 | 25.30 | 27.50 | 26.40 | 27.30 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.41 | 0.59 | 0.01 | -0.25 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 390.00 | 20.00 | 22.90 | 21.45 | 20.28 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.41 | 0.51 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 400.00 | 15.30 | 17.80 | 16.55 | 16.00 | -0.40 | -2.44% | 0.04 | 1 | 140 | 0.40 | 0.44 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 410.00 | 11.70 | 14.00 | 12.85 | 12.30 | -0.50 | -3.91% | 0.03 | 2 | 64 | 0.39 | 0.37 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 420.00 | 8.90 | 10.80 | 9.85 | 9.46 | -0.32 | -3.28% | 0.02 | 4 | 20 | 0.39 | 0.31 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 430.00 | 6.40 | 8.50 | 7.45 | 7.60 | -1.20 | -13.64% | 0.02 | 31 | 153 | 0.39 | 0.25 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 440.00 | 4.80 | 6.40 | 5.60 | 5.40 | -0.80 | -12.91% | 0.01 | 6 | 42 | 0.39 | 0.20 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 450.00 | 3.40 | 5.30 | 4.35 | 4.50 | -0.10 | -2.18% | 0.01 | 1 | 8 | 0.40 | 0.16 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 460.00 | 1.90 | 5.40 | 3.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.13 | 0.00 | -0.13 | 9/14/2026 | 10/6/2026 4:00:16 PM EST |
| 470.00 | 1.30 | 4.20 | 2.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.10 | 0.00 | -0.11 | 9/15/2026 | 10/6/2026 4:00:16 PM EST |
| 480.00 | 0.65 | 3.80 | 2.23 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.07 | 0.00 | -0.09 | 8/4/2026 | 10/6/2026 4:00:16 PM EST |
| 490.00 | 0.25 | 3.50 | 1.88 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.06 | 0.00 | -0.07 | 8/4/2026 | 10/6/2026 4:00:16 PM EST |
| 500.00 | 0.05 | 3.30 | 1.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.04 | 0.00 | -0.06 | 7/28/2026 | 10/6/2026 4:00:16 PM EST |
| 510.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 10/6/2026 4:00:16 PM EST | |||
| 520.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.02 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 540.00 | 0.00 | 2.95 | 1.48 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.02 | 8/4/2026 | 10/6/2026 4:00:16 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:16 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 4:00:16 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 4:00:16 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 4:00:16 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 4:00:16 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 4:00:16 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 4:00:16 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/6/2026 4:00:16 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/6/2026 4:00:16 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:16 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/6/2026 4:00:16 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 210.00 | 0.00 | 2.65 | 1.33 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 4:00:16 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:16 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:16 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 260.00 | 0.25 | 2.85 | 1.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.65 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 270.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:16 PM EST |
| 280.00 | 0.15 | 3.00 | 1.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.54 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 290.00 | 0.35 | 3.20 | 1.78 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.52 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:16 PM EST |
| 300.00 | 1.30 | 2.00 | 1.65 | 1.52 | -0.08 | -5.00% | 0.01 | 1 | 196 | 0.48 | -0.04 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 310.00 | 1.80 | 2.25 | 2.03 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.46 | -0.06 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 320.00 | 1.35 | 4.40 | 2.88 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.44 | -0.09 | 0.00 | -0.13 | 9/30/2026 | 10/6/2026 4:00:16 PM EST |
| 330.00 | 2.60 | 5.30 | 3.95 | 4.00 | +0.10 | +2.57% | 0.01 | 4 | 130 | 0.43 | -0.13 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 340.00 | 4.60 | 6.50 | 5.55 | 5.52 | -0.62 | -10.10% | 0.02 | 2 | 137 | 0.42 | -0.17 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 350.00 | 6.00 | 9.20 | 7.60 | 7.60 | -5.05 | -39.93% | 0.02 | 1 | 11 | 0.42 | -0.22 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 360.00 | 8.90 | 11.70 | 10.30 | 10.00 | -6.05 | -37.70% | 0.03 | 1 | 55 | 0.41 | -0.28 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 370.00 | 12.50 | 15.20 | 13.85 | 14.05 | -2.70 | -16.12% | 0.04 | 7 | 12 | 0.41 | -0.34 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 380.00 | 16.20 | 19.20 | 17.70 | 21.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.41 | 0.01 | -0.25 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 390.00 | 20.80 | 23.10 | 21.95 | 22.30 | -1.00 | -4.30% | 0.06 | 16 | 24 | 0.39 | -0.49 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:16 PM EST |
| 400.00 | 25.50 | 29.50 | 27.50 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.01 | -0.25 | 10/6/2026 4:00:16 PM EST | |||
| 410.00 | 32.50 | 35.90 | 34.20 | 91.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.39 | -0.63 | 0.01 | -0.24 | 8/19/2026 | 10/6/2026 4:00:16 PM EST |
| 420.00 | 39.90 | 42.10 | 41.00 | 45.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.38 | -0.69 | 0.01 | -0.22 | 10/2/2026 | 10/6/2026 4:00:16 PM EST |
| 430.00 | 47.00 | 50.10 | 48.55 | 117.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.01 | -0.20 | 7/10/2026 | 10/6/2026 4:00:16 PM EST |
| 440.00 | 55.40 | 58.20 | 56.80 | 119.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.17 | 8/21/2026 | 10/6/2026 4:00:16 PM EST |
| 450.00 | 64.00 | 66.90 | 65.45 | % | 0.15 | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.15 | 10/6/2026 4:00:16 PM EST | |||
| 460.00 | 72.60 | 76.00 | 74.30 | 119.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.13 | 8/19/2026 | 10/6/2026 4:00:16 PM EST |
| 470.00 | 81.40 | 85.10 | 83.25 | 135.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.11 | 9/9/2026 | 10/6/2026 4:00:16 PM EST |
| 480.00 | 91.50 | 94.60 | 93.05 | 141.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.09 | 9/21/2026 | 10/6/2026 4:00:16 PM EST |
| 490.00 | 101.30 | 104.40 | 102.85 | 151.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.07 | 9/21/2026 | 10/6/2026 4:00:16 PM EST |
| 500.00 | 110.50 | 114.20 | 112.35 | 156.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 8/19/2026 | 10/6/2026 4:00:16 PM EST |
| 510.00 | 120.00 | 124.40 | 122.20 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 10/6/2026 4:00:16 PM EST | |||
| 520.00 | 130.00 | 134.10 | 132.05 | 199.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 7/6/2026 | 10/6/2026 4:00:16 PM EST |
| 540.00 | 150.00 | 154.10 | 152.05 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:16 PM EST |