Options Chain for KEYCORP COM (KEY) - $18.47 as of 11/28/2025 3:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.95 | 15.95 | 15.45 | 15.42 | +0.23 | +1.52% | 5.15 | 3 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 5.00 | 12.80 | 14.05 | 13.43 | 14.07 | 0.00 | 0.00% | 2.69 | 0 | 14 | 3.38 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 1:00:00 PM EST |
| 6.00 | 11.80 | 13.05 | 12.43 | % | 2.07 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 7.00 | 10.80 | 12.05 | 11.43 | % | 1.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 8.00 | 9.80 | 11.05 | 10.43 | 9.92 | 0.00 | 0.00% | 1.30 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 9.00 | 8.80 | 10.05 | 9.43 | 7.10 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/28/2025 1:00:00 PM EST |
| 10.00 | 7.80 | 9.05 | 8.43 | 9.03 | 0.00 | 0.00% | 0.84 | 0 | 314 | 1.76 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 1:00:00 PM EST |
| 11.00 | 6.80 | 8.10 | 7.45 | 7.17 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 1:00:00 PM EST |
| 12.00 | 5.85 | 7.10 | 6.48 | 5.50 | 0.00 | 0.00% | 0.54 | 0 | 37 | 1.35 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 13.00 | 4.80 | 6.10 | 5.45 | 5.99 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 3.85 | 5.10 | 4.48 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 252 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 3.25 | 3.60 | 3.43 | 3.45 | -0.01 | -0.29% | 0.23 | 27 | 1,818 | 0.54 | 0.95 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 16.00 | 2.32 | 2.64 | 2.48 | 2.54 | 0.00 | 0.00% | 0.15 | 0 | 786 | 0.44 | 0.87 | 0.10 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 17.00 | 1.53 | 1.64 | 1.59 | 1.65 | 0.00 | 0.00% | 0.09 | 66 | 8,728 | 0.29 | 0.76 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 18.00 | 0.82 | 0.98 | 0.90 | 0.90 | -0.04 | -4.26% | 0.05 | 3 | 1,405 | 0.28 | 0.58 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 0.34 | 0.41 | 0.38 | 0.40 | -0.06 | -13.05% | 0.02 | 16 | 1,126 | 0.25 | 0.36 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 2 | 11,263 | 0.25 | 0.18 | 0.16 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,811 | 0.24 | 0.08 | 0.09 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 7,681 | 0.27 | 0.03 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 1:00:00 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 46 | 3.84 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/28/2025 1:00:00 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 515 | 2.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 1:00:00 PM EST |
| 6.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 7.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 8.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 292 | 1.83 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:00 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/28/2025 1:00:00 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12,022 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/28/2025 1:00:00 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13,807 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:00 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15,249 | 0.39 | -0.05 | 0.06 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 16.00 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,148 | 0.33 | -0.13 | 0.10 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 17.00 | 0.25 | 0.31 | 0.28 | 0.31 | +0.02 | +6.90% | 0.02 | 2 | 15,015 | 0.29 | -0.24 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 18.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.05 | -8.07% | 0.03 | 101 | 2,204 | 0.27 | -0.42 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 1.02 | 1.20 | 1.11 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 820 | 0.26 | -0.64 | 0.22 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 1.69 | 1.96 | 1.83 | 1.73 | 0.00 | 0.00% | 0.09 | 0 | 1,996 | 0.22 | -0.82 | 0.16 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 1.96 | 3.60 | 2.78 | 2.97 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.70 | -0.92 | 0.09 | 0.00 | 11/12/2025 | 11/28/2025 1:00:00 PM EST |
| 22.00 | 2.93 | 4.60 | 3.77 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 1,228 | 0.80 | -0.97 | 0.04 | 0.00 | 10/17/2025 | 11/28/2025 1:00:00 PM EST |
| 23.00 | 3.95 | 5.60 | 4.78 | 4.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 4.95 | 6.60 | 5.78 | 5.29 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 5.95 | 7.60 | 6.78 | 6.86 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.05 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:00 PM EST |
| 26.00 | 6.95 | 8.60 | 7.78 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 27.00 | 7.95 | 9.60 | 8.78 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 10.95 | 12.60 | 11.78 | 12.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:00 PM EST |
| 35.00 | 15.95 | 17.60 | 16.78 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |