Options Chain for KEYCORP COM (KEY) - $21.08 as of 10/25/2026 9:34:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.50 | 18.70 | 18.10 | 18.75 | 0.00 | 0.00% | 6.03 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:57 PM EST |
| 5.00 | 15.50 | 16.70 | 16.10 | 15.15 | 0.00 | 0.00% | 3.22 | 0 | 7 | 3.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:57 PM EST |
| 8.00 | 12.50 | 13.80 | 13.15 | 13.70 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:57 PM EST |
| 10.00 | 10.50 | 11.80 | 11.15 | 12.00 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:57 PM EST |
| 13.00 | 7.50 | 8.80 | 8.15 | 8.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/23/2026 3:59:57 PM EST |
| 14.00 | 6.50 | 7.80 | 7.15 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 15.00 | 5.50 | 6.80 | 6.15 | 8.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:57 PM EST |
| 16.00 | 4.60 | 5.70 | 5.15 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 17.00 | 4.00 | 4.40 | 4.20 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 136 | 0.56 | 0.98 | 0.03 | 0.00 | 10/12/2026 | 10/23/2026 3:59:57 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | 0.93 | 0.06 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 19.00 | 2.10 | 2.50 | 2.30 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 615 | 0.29 | 0.84 | 0.11 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 20.00 | 1.30 | 1.65 | 1.48 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 351 | 0.27 | 0.70 | 0.16 | -0.01 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 21.00 | 0.70 | 0.95 | 0.83 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 1,231 | 0.25 | 0.52 | 0.20 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 15 | 6,892 | 0.24 | 0.32 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 23 | 1,166 | 0.21 | 0.17 | 0.14 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.29 | 0.08 | 0.08 | 0.00 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,812 | 0.27 | 0.03 | 0.04 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.36 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/23/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/23/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/23/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/23/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 248 | 0.39 | -0.02 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.31 | -0.07 | 0.06 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 2,426 | 0.26 | -0.16 | 0.11 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.02 | +5.00% | 0.02 | 1 | 4,250 | 0.26 | -0.30 | 0.16 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 21.00 | 0.65 | 0.90 | 0.78 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 267 | 0.24 | -0.48 | 0.20 | -0.01 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 22.00 | 1.10 | 1.45 | 1.28 | 1.40 | 0.00 | 0.00% | 0.06 | 1 | 395 | 0.20 | -0.68 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 23.00 | 2.05 | 2.30 | 2.18 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.25 | -0.83 | 0.14 | 0.00 | 10/2/2026 | 10/23/2026 3:59:57 PM EST |
| 24.00 | 2.95 | 3.20 | 3.08 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.25 | -0.92 | 0.08 | 0.00 | 9/23/2026 | 10/23/2026 3:59:57 PM EST |
| 25.00 | 3.60 | 4.30 | 3.95 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.47 | -0.97 | 0.04 | 0.00 | 8/21/2026 | 10/23/2026 3:59:57 PM EST |
| 26.00 | 4.20 | 5.70 | 4.95 | % | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 27.00 | 5.20 | 6.70 | 5.95 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 28.00 | 6.20 | 7.70 | 6.95 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 29.00 | 7.20 | 8.80 | 8.00 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 30.00 | 8.20 | 9.70 | 8.95 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST | |||
| 35.00 | 13.20 | 14.70 | 13.95 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:57 PM EST |