Options Chain for KEYCORP COM (KEY) - $17.82 as of 10/27/2025 3:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 13.75 | 12.83 | 13.71 | 0.00 | 0.00% | 2.57 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:59:07 PM EST |
| 6.00 | 11.15 | 12.40 | 11.78 | 13.06 | 0.00 | 0.00% | 1.96 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:59:07 PM EST |
| 7.00 | 10.15 | 11.85 | 11.00 | 12.09 | 0.00 | 0.00% | 1.57 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:59:07 PM EST |
| 8.00 | 9.15 | 10.65 | 9.90 | 10.92 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:07 PM EST |
| 9.00 | 8.15 | 9.25 | 8.70 | 9.90 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:59:07 PM EST |
| 10.00 | 6.95 | 8.75 | 7.85 | 9.26 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:59:07 PM EST |
| 11.00 | 6.00 | 7.85 | 6.93 | 7.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:59:07 PM EST |
| 12.00 | 5.00 | 6.90 | 5.95 | 6.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:59:07 PM EST |
| 13.00 | 4.40 | 5.60 | 5.00 | 3.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | 0.99 | 0.03 | 0.00 | 5/22/2025 | 10/27/2025 1:59:07 PM EST |
| 14.00 | 3.45 | 4.10 | 3.78 | 4.43 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.78 | 0.94 | 0.05 | 0.00 | 10/9/2025 | 10/27/2025 1:59:07 PM EST |
| 15.00 | 2.52 | 3.15 | 2.84 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.65 | 0.87 | 0.09 | 0.00 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 16.00 | 1.63 | 2.19 | 1.91 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 218 | 0.36 | 0.77 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 17.00 | 1.06 | 1.17 | 1.12 | 1.10 | -0.21 | -16.04% | 0.07 | 400 | 836 | 0.30 | 0.62 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 18.00 | 0.50 | 0.67 | 0.59 | 0.55 | -0.08 | -12.70% | 0.03 | 58 | 1,538 | 0.28 | 0.42 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 19.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.06 | -21.43% | 0.01 | 4 | 2,372 | 0.25 | 0.22 | 0.17 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 5,823 | 0.24 | 0.08 | 0.09 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.25 | 0.02 | 0.03 | 0.00 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 146 | 0.34 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 1:59:07 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 1:59:07 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 1:59:07 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.51 | -0.01 | 0.03 | 0.00 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 14.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.01 | -12.50% | 0.01 | 6 | 639 | 0.41 | -0.06 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 15.00 | 0.13 | 0.16 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 10 | 771 | 0.37 | -0.13 | 0.09 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 16.00 | 0.26 | 0.37 | 0.32 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3,716 | 0.35 | -0.23 | 0.13 | -0.01 | 10/22/2025 | 10/27/2025 1:59:07 PM EST |
| 17.00 | 0.51 | 0.62 | 0.57 | 0.56 | +0.07 | +14.29% | 0.03 | 21 | 5,656 | 0.31 | -0.38 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 18.00 | 0.93 | 1.11 | 1.02 | 1.07 | +0.17 | +18.89% | 0.06 | 1 | 548 | 0.30 | -0.58 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 19.00 | 1.63 | 1.75 | 1.69 | 1.61 | -0.22 | -12.03% | 0.09 | 10 | 532 | 0.32 | -0.78 | 0.17 | 0.00 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 2.24 | 2.80 | 2.52 | 2.36 | 0.00 | 0.00% | 0.13 | 0 | 274 | 0.42 | -0.92 | 0.09 | 0.00 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 21.00 | 3.15 | 3.70 | 3.43 | 3.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.03 | 0.00 | 10/13/2025 | 10/27/2025 1:59:07 PM EST |
| 22.00 | 3.15 | 5.80 | 4.48 | 3.43 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.18 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 6.15 | 8.80 | 7.48 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 30.00 | 11.90 | 12.95 | 12.43 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 35.00 | 16.10 | 17.95 | 17.03 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST |