Options Chain for KEYCORP COM (KEY) - $19.90 as of 10/16/2026 4:01:29 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 | 16.60 | 17.60 | 17.10 | 18.75 | 0.00 | 0.00% | 5.70 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/16/2026 2:59:05 PM EST |
| 5.00 | 14.50 | 15.60 | 15.05 | 15.15 | 0.00 | 0.00% | 3.01 | 0 | 7 | 3.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 2:59:05 PM EST |
| 8.00 | 11.50 | 12.60 | 12.05 | 13.70 | 0.00 | 0.00% | 1.51 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/16/2026 2:59:05 PM EST |
| 10.00 | 9.50 | 10.60 | 10.05 | 12.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/16/2026 2:59:05 PM EST |
| 13.00 | 6.50 | 7.70 | 7.10 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/16/2026 2:59:05 PM EST |
| 14.00 | 5.50 | 6.70 | 6.10 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 15.00 | 4.70 | 5.60 | 5.15 | 8.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.02 | 0.00 | 7/6/2026 | 10/16/2026 2:59:05 PM EST |
| 16.00 | 4.00 | 4.60 | 4.30 | % | 0.27 | 0 | 0 | 0.62 | 0.95 | 0.03 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 17.00 | 3.00 | 3.60 | 3.30 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 136 | 0.51 | 0.90 | 0.06 | -0.01 | 10/12/2026 | 10/16/2026 2:59:05 PM EST |
| 18.00 | 2.15 | 2.65 | 2.40 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.42 | 0.82 | 0.10 | -0.01 | 10/1/2026 | 10/16/2026 2:59:05 PM EST |
| 19.00 | 1.40 | 1.80 | 1.60 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.29 | 0.70 | 0.14 | -0.01 | 10/15/2026 | 10/16/2026 2:59:05 PM EST |
| 20.00 | 0.80 | 1.15 | 0.98 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 329 | 0.29 | 0.53 | 0.17 | -0.01 | 10/15/2026 | 10/16/2026 2:59:05 PM EST |
| 21.00 | 0.35 | 0.65 | 0.50 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,157 | 0.27 | 0.34 | 0.17 | -0.01 | 10/15/2026 | 10/16/2026 2:59:05 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 6,340 | 3,198 | 0.24 | 0.18 | 0.13 | 0.00 | 10/16/2026 | 10/16/2026 2:59:05 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 7 | 1,158 | 0.26 | 0.08 | 0.07 | 0.00 | 10/16/2026 | 10/16/2026 2:59:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.32 | 0.04 | 0.04 | 0.00 | 10/13/2026 | 10/16/2026 2:59:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,814 | 0.37 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/16/2026 2:59:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.36 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/16/2026 2:59:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 2:59:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/16/2026 2:59:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/16/2026 2:59:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 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 | 2.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/16/2026 2:59:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/16/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:59:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/16/2026 2:59:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.00 | 0.02 | 0.00 | 10/2/2026 | 10/16/2026 2:59:05 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.37 | -0.05 | 0.03 | 0.00 | 9/29/2026 | 10/16/2026 2:59:05 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.33 | -0.10 | 0.06 | -0.01 | 10/15/2026 | 10/16/2026 2:59:05 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.32 | -0.18 | 0.10 | -0.01 | 10/14/2026 | 10/16/2026 2:59:05 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2,422 | 0.30 | -0.30 | 0.14 | -0.01 | 10/15/2026 | 10/16/2026 2:59:05 PM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.87 | -0.15 | -14.71% | 0.05 | 2 | 4,254 | 0.29 | -0.47 | 0.17 | -0.01 | 10/16/2026 | 10/16/2026 2:59:05 PM EST |
| 21.00 | 1.40 | 1.60 | 1.50 | 1.38 | -0.21 | -13.21% | 0.07 | 1 | 268 | 0.27 | -0.66 | 0.17 | -0.01 | 10/16/2026 | 10/16/2026 2:59:05 PM EST |
| 22.00 | 2.20 | 2.40 | 2.30 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 396 | 0.26 | -0.82 | 0.13 | 0.00 | 10/13/2026 | 10/16/2026 2:59:05 PM EST |
| 23.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.31 | -0.92 | 0.07 | 0.00 | 10/2/2026 | 10/16/2026 2:59:05 PM EST |
| 24.00 | 3.60 | 4.30 | 3.95 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.40 | -0.96 | 0.04 | 0.00 | 9/23/2026 | 10/16/2026 2:59:05 PM EST |
| 25.00 | 4.60 | 5.20 | 4.90 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 74 | 0.40 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 10/16/2026 2:59:05 PM EST |
| 26.00 | 5.40 | 6.80 | 6.10 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 27.00 | 6.30 | 7.80 | 7.05 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 28.00 | 7.30 | 8.80 | 8.05 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 29.00 | 8.30 | 9.80 | 9.05 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 30.00 | 9.30 | 10.80 | 10.05 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST | |||
| 35.00 | 14.30 | 15.70 | 15.00 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:05 PM EST |