Options Chain for KEYCORP COM (KEY) - $21.87 as of 8/23/2026 9:26:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.20 | 10.50 | 9.85 | % | 0.82 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 13.00 | 8.20 | 9.60 | 8.90 | 8.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 7.30 | 8.50 | 7.90 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 15.00 | 6.30 | 7.60 | 6.95 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 16.00 | 5.20 | 6.50 | 5.85 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 17.00 | 4.20 | 5.60 | 4.90 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 18.00 | 3.70 | 4.30 | 4.00 | 4.36 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.58 | 0.98 | 0.05 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 2.75 | 3.20 | 2.98 | 3.22 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.43 | 0.90 | 0.08 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 1.85 | 2.35 | 2.10 | 1.99 | -0.95 | -32.32% | 0.11 | 100 | 24 | 0.38 | 0.80 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 1.15 | 1.55 | 1.35 | 1.33 | -0.26 | -16.36% | 0.06 | 126 | 439 | 0.27 | 0.66 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.10 | -12.50% | 0.04 | 18 | 247 | 0.26 | 0.48 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.03 | -7.90% | 0.01 | 158 | 622 | 0.22 | 0.29 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 411 | 0.22 | 0.14 | 0.12 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.29 | 0.06 | 0.06 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.35 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.32 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.05 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.29 | -0.10 | 0.08 | 0.00 | 7/27/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 107 | 195 | 0.29 | -0.20 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 43 | 672 | 0.27 | -0.34 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.85 | 1.00 | 0.93 | 0.94 | +0.07 | +8.05% | 0.04 | 9 | 602 | 0.24 | -0.52 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 1.40 | 1.85 | 1.63 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.26 | -0.71 | 0.17 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 2.30 | 2.45 | 2.38 | 2.46 | +1.06 | +75.72% | 0.10 | 2 | 4 | 0.24 | -0.86 | 0.12 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 3.00 | 3.60 | 3.30 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.41 | -0.94 | 0.06 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 3.50 | 5.20 | 4.35 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 27.00 | 4.50 | 6.20 | 5.35 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 28.00 | 5.50 | 7.20 | 6.35 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 29.00 | 6.50 | 8.20 | 7.35 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 30.00 | 7.50 | 9.20 | 8.35 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 31.00 | 8.50 | 10.20 | 9.35 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |