Options Chain for KEYCORP COM (KEY) - $20.61 as of 9/27/2026 9:40:46 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 | 8.10 | 9.30 | 8.70 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 13.00 | 7.10 | 8.30 | 7.70 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 14.00 | 6.10 | 7.30 | 6.70 | 8.66 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:08 PM EST |
| 15.00 | 5.20 | 6.30 | 5.75 | % | 0.38 | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 16.00 | 4.30 | 4.90 | 4.60 | % | 0.29 | 0 | 0 | 0.51 | 0.97 | 0.02 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 17.00 | 3.40 | 4.00 | 3.70 | 5.62 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.47 | 0.94 | 0.04 | -0.01 | 5/6/2026 | 9/25/2026 4:00:08 PM EST |
| 18.00 | 2.55 | 3.10 | 2.83 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.42 | 0.88 | 0.08 | -0.01 | 9/8/2026 | 9/25/2026 4:00:08 PM EST |
| 19.00 | 1.90 | 2.10 | 2.00 | 2.03 | -0.20 | -8.97% | 0.11 | 2 | 61 | 0.26 | 0.80 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 20.00 | 1.10 | 1.40 | 1.25 | 1.29 | +0.22 | +20.57% | 0.06 | 1 | 73 | 0.25 | 0.66 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 21.00 | 0.65 | 0.85 | 0.75 | 0.60 | +0.01 | +1.70% | 0.04 | 1 | 121 | 0.26 | 0.48 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 22.00 | 0.20 | 0.45 | 0.33 | 0.37 | +0.12 | +48.00% | 0.02 | 11 | 1,905 | 0.23 | 0.29 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 7 | 1,140 | 0.23 | 0.15 | 0.12 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 2,750 | 0.38 | 0.07 | 0.07 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.33 | 0.03 | 0.03 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.42 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 9/25/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | -0.03 | 0.02 | 0.00 | 7/21/2026 | 9/25/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | -0.06 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.33 | -0.12 | 0.08 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.04 | -11.12% | 0.02 | 3 | 278 | 0.31 | -0.20 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 20.00 | 0.35 | 0.65 | 0.50 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.26 | -0.34 | 0.17 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 21.00 | 0.75 | 1.05 | 0.90 | 1.00 | -0.25 | -20.00% | 0.04 | 7 | 197 | 0.24 | -0.52 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 22.00 | 1.45 | 1.85 | 1.65 | 1.75 | -0.15 | -7.90% | 0.07 | 1 | 570 | 0.26 | -0.71 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 23.00 | 2.25 | 2.80 | 2.53 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 142 | 0.41 | -0.85 | 0.12 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 24.00 | 2.80 | 4.00 | 3.40 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.57 | -0.93 | 0.07 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 25.00 | 3.80 | 5.00 | 4.40 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 9/4/2026 | 9/25/2026 4:00:08 PM EST |
| 26.00 | 4.80 | 6.00 | 5.40 | 5.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 27.00 | 5.80 | 7.00 | 6.40 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 28.00 | 6.80 | 8.00 | 7.40 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 29.00 | 7.80 | 9.00 | 8.40 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 30.00 | 8.80 | 10.00 | 9.40 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 31.00 | 10.00 | 11.00 | 10.50 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |