Options Chain for KEYCORP COM (KEY) - $17.62 as of 11/14/2025 4:04:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 10.00 | 7.00 | 8.35 | 7.68 | % | 0.77 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 12.00 | % | 0.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 12.50 | 4.40 | 5.90 | 5.15 | % | 0.41 | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 13.00 | 3.90 | 5.40 | 4.65 | % | 0.36 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 13.50 | 3.70 | 4.90 | 4.30 | % | 0.32 | 0 | 0 | 1.02 | 0.98 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 3.25 | 4.40 | 3.83 | % | 0.27 | 0 | 0 | 0.93 | 0.96 | 0.04 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 14.50 | 2.79 | 3.95 | 3.37 | % | 0.23 | 0 | 0 | 0.87 | 0.93 | 0.05 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 15.00 | 2.34 | 3.40 | 2.87 | % | 0.19 | 0 | 0 | 0.76 | 0.90 | 0.07 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 15.50 | 1.90 | 2.59 | 2.25 | % | 0.15 | 0 | 0 | 0.52 | 0.85 | 0.10 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 16.00 | 1.48 | 2.19 | 1.84 | % | 0.12 | 0 | 0 | 0.49 | 0.80 | 0.13 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 16.50 | 1.31 | 1.88 | 1.60 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.16 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 17.00 | 0.94 | 1.52 | 1.23 | 0.96 | % | 0.07 | 1 | 0 | 0.34 | 0.65 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 17.50 | 0.69 | 1.10 | 0.90 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.22 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 18.00 | 0.30 | 0.67 | 0.49 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.23 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 18.50 | 0.26 | 0.46 | 0.36 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.21 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 19.00 | 0.14 | 0.33 | 0.24 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.18 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 19.50 | 0.04 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.14 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 20.00 | 0.03 | 0.49 | 0.26 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.11 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 20.50 | 0.01 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.08 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.05 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.03 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 12.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 12.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 0.01 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.04 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 14.50 | 0.03 | 0.42 | 0.23 | % | 0.02 | 0 | 0 | 0.47 | -0.07 | 0.05 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 15.00 | 0.02 | 0.41 | 0.22 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.07 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 15.50 | 0.05 | 0.29 | 0.17 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.10 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 16.00 | 0.06 | 0.37 | 0.22 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.13 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 16.50 | 0.15 | 0.47 | 0.31 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.16 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 17.00 | 0.30 | 0.64 | 0.47 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.19 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 17.50 | 0.35 | 0.85 | 0.60 | % | 0.03 | 0 | 0 | 0.27 | -0.45 | 0.22 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 18.00 | 0.64 | 1.28 | 0.96 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.23 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 18.50 | 0.97 | 1.43 | 1.20 | % | 0.06 | 0 | 0 | 0.37 | -0.67 | 0.21 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 19.00 | 1.16 | 2.13 | 1.65 | % | 0.09 | 0 | 0 | 0.52 | -0.75 | 0.18 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 19.50 | 1.35 | 2.63 | 1.99 | % | 0.10 | 0 | 0 | 0.58 | -0.82 | 0.14 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 20.00 | 2.06 | 3.10 | 2.58 | % | 0.13 | 0 | 0 | 0.63 | -0.88 | 0.11 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 20.50 | 2.21 | 3.60 | 2.91 | % | 0.14 | 0 | 0 | 0.68 | -0.91 | 0.08 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 21.00 | 2.68 | 4.10 | 3.39 | % | 0.16 | 0 | 0 | 0.73 | -0.95 | 0.05 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 21.50 | 3.15 | 4.95 | 4.05 | % | 0.19 | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 22.00 | 3.65 | 5.45 | 4.55 | % | 0.21 | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 22.50 | 4.15 | 5.90 | 5.03 | % | 0.22 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | 4.65 | 6.40 | 5.53 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.00 | 5.70 | 7.40 | 6.55 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |