Options Chain for KEYCORP COM (KEY) - $17.70 as of 1/22/2025 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.25 | 15.00 | 11.65 | 0.00 | 0.00% | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 7.65 | 8.75 | 8.40 | 0.00 | 0.00% | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 6.80 | 10.35 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 7.40 | 9.65 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.50 | 7.05 | 7.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 5.65 | 6.75 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.50 | 5.85 | 7.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 3.95 | 5.75 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 3.90 | 5.25 | 5.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 2.69 | 4.75 | 4.90 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 2.61 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 2.13 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 2.66 | 3.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 1.64 | 2.79 | 2.38 | 0.00 | 0.00% | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.68 | 2.70 | 2.82 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.80 | 2.66 | 1.73 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.99 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.03 | 1.23 | 1.11 | 0.00 | 0.00% | 0 | 25 | 0.86 | 0.95 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 248 | 0.44 | 0.84 | 0.34 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.19 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 3,951 | 0.39 | 0.61 | 0.63 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 2,916 | 0.36 | 0.28 | 0.61 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,785 | 0.38 | 0.09 | 0.28 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 426 | 0.50 | 0.02 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 950 | 0.82 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 254 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.02 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.57 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.83 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.83 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.53 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.53 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.53 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.38 | 0.13 | 0.00 | 0.00% | 0 | 3 | 6.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.39 | 0.27 | 0.00 | 0.00% | 0 | 3 | 5.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.61 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.68 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.78 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.83 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.83 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.83 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.83 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.83 | 0.01 | 0.00 | 0.00% | 0 | 9 | 3.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.77 | -0.01 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 149 | 0.51 | -0.05 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 2,667 | 0.39 | -0.16 | 0.34 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.13 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 2,164 | 0.35 | -0.39 | 0.63 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.36 | 0.71 | 0.39 | 0.00 | 0.00% | 0 | 1,419 | 0.29 | -0.72 | 0.61 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.73 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 10 | 2.14 | -0.91 | 0.28 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 1.07 | 2.04 | 0.79 | 0.00 | 0.00% | 0 | 25 | 2.82 | -0.98 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.95 | 2.70 | 1.86 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 12/17/2024 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.80 | 2.84 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 2.78 | 5.15 | 3.10 | 0.00 | 0.00% | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 1.64 | 4.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 3.80 | 4.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 2.90 | 6.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 4.80 | 7.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 4.95 | 6.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.50 | 5.80 | 5.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 6.15 | 7.35 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.50 | 6.80 | 9.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 6.35 | 7.45 | 7.44 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 26.00 | 6.75 | 10.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 27.00 | 9.10 | 11.55 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 28.00 | 8.65 | 12.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 29.00 | 11.10 | 11.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 12.25 | 13.30 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 12.05 | 15.25 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 13.40 | 15.25 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 15.15 | 15.50 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 17.15 | 17.80 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |