Options Chain for KEYCORP COM (KEY) - $20.95 as of 9/18/2026 7:44:35 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 | 8.30 | 9.50 | 8.90 | % | 0.74 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 13.00 | 7.40 | 8.50 | 7.95 | 8.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/18/2026 3:59:52 PM EST |
| 14.00 | 6.40 | 7.50 | 6.95 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 15.00 | 5.40 | 6.50 | 5.95 | % | 0.40 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 16.00 | 4.40 | 5.50 | 4.95 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 17.00 | 3.70 | 4.20 | 3.95 | % | 0.23 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 18.00 | 2.80 | 3.50 | 3.15 | 4.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | 0.97 | 0.04 | -0.01 | 8/19/2026 | 9/18/2026 3:59:52 PM EST |
| 19.00 | 1.80 | 2.20 | 2.00 | 3.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.88 | 0.11 | -0.01 | 8/26/2026 | 9/18/2026 3:59:52 PM EST |
| 20.00 | 1.05 | 1.50 | 1.28 | 1.15 | -0.12 | -9.45% | 0.06 | 2 | 126 | 0.30 | 0.74 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.56 | +0.02 | +3.71% | 0.03 | 554 | 604 | 0.26 | 0.50 | 0.27 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 6,466 | 456 | 0.21 | 0.24 | 0.23 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 1,108 | 0.26 | 0.08 | 0.11 | 0.00 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.37 | 0.02 | 0.04 | 0.00 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.45 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/18/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/18/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/18/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/18/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/18/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/18/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | -0.01 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.04 | -0.01 | 8/7/2026 | 9/18/2026 3:59:52 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 29 | 0.30 | -0.12 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.04 | +20.00% | 0.01 | 47 | 413 | 0.25 | -0.26 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 21.00 | 0.55 | 0.70 | 0.63 | 0.58 | +0.03 | +5.46% | 0.03 | 40 | 1,220 | 0.26 | -0.50 | 0.27 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 22.00 | 1.10 | 1.45 | 1.28 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 1,267 | 0.34 | -0.76 | 0.23 | -0.01 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 23.00 | 1.75 | 2.40 | 2.08 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.44 | -0.92 | 0.11 | 0.00 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 24.00 | 2.55 | 3.70 | 3.13 | 2.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.04 | 0.00 | 9/15/2026 | 9/18/2026 3:59:52 PM EST |
| 25.00 | 3.50 | 4.70 | 4.10 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 9/18/2026 3:59:52 PM EST |
| 26.00 | 4.50 | 5.70 | 5.10 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 27.00 | 5.50 | 6.70 | 6.10 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:52 PM EST |
| 28.00 | 6.50 | 7.70 | 7.10 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 29.00 | 7.50 | 8.70 | 8.10 | 7.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:52 PM EST |
| 30.00 | 8.50 | 9.70 | 9.10 | 7.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:52 PM EST |
| 31.00 | 9.50 | 10.70 | 10.10 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST |