Options Chain for KEYCORP COM (KEY) - $17.62 as of 11/14/2025 9:24:22 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 | 11.95 | 13.30 | 12.63 | 13.71 | 0.00 | 0.00% | 2.53 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/14/2025 3:59:57 PM EST |
| 6.00 | 10.95 | 12.30 | 11.63 | 13.06 | 0.00 | 0.00% | 1.94 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/14/2025 3:59:57 PM EST |
| 7.00 | 9.95 | 11.30 | 10.63 | 12.09 | 0.00 | 0.00% | 1.52 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/14/2025 3:59:57 PM EST |
| 8.00 | 8.95 | 10.30 | 9.63 | 10.92 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 3:59:57 PM EST |
| 9.00 | 7.95 | 9.30 | 8.63 | 9.90 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/14/2025 3:59:57 PM EST |
| 10.00 | 7.00 | 8.00 | 7.50 | 9.26 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/14/2025 3:59:57 PM EST |
| 11.00 | 5.95 | 7.30 | 6.63 | 7.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/14/2025 3:59:57 PM EST |
| 12.00 | 4.90 | 6.30 | 5.60 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:57 PM EST |
| 13.00 | 3.90 | 5.35 | 4.63 | 3.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/14/2025 3:59:57 PM EST |
| 14.00 | 2.90 | 4.40 | 3.65 | 4.43 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:57 PM EST |
| 15.00 | 2.38 | 2.83 | 2.61 | 3.24 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.59 | 0.95 | 0.10 | 0.00 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 16.00 | 1.41 | 1.84 | 1.63 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.44 | 0.84 | 0.17 | 0.00 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 17.00 | 0.92 | 0.99 | 0.96 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 603 | 0.32 | 0.64 | 0.24 | -0.01 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 18.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.03 | -6.98% | 0.02 | 30,081 | 1,544 | 0.29 | 0.39 | 0.25 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 19.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 30,127 | 4,643 | 0.28 | 0.18 | 0.17 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 5,765 | 0.29 | 0.07 | 0.09 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.33 | 0.03 | 0.04 | 0.00 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.66 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 11/14/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.41 | 0.21 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/14/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/14/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 84 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:57 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.41 | -0.05 | 0.10 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 0.01 | 2 | 3,717 | 0.35 | -0.16 | 0.17 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.00 | 0.43 | 0.53 | 0.48 | 0.49 | +0.04 | +8.89% | 0.03 | 3 | 5,989 | 0.32 | -0.36 | 0.24 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 18.00 | 0.87 | 1.02 | 0.95 | 0.96 | +0.16 | +20.00% | 0.05 | 5 | 618 | 0.29 | -0.61 | 0.25 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 19.00 | 1.57 | 2.08 | 1.83 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 532 | 0.34 | -0.82 | 0.17 | 0.00 | 10/27/2025 | 11/14/2025 3:59:57 PM EST |
| 20.00 | 2.44 | 2.98 | 2.71 | 1.98 | 0.00 | 0.00% | 0.14 | 0 | 275 | 0.58 | -0.93 | 0.09 | 0.00 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 2.88 | 3.90 | 3.39 | 3.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -0.97 | 0.04 | 0.00 | 10/13/2025 | 11/14/2025 3:59:57 PM EST |
| 22.00 | 3.70 | 5.40 | 4.55 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.04 | -1.00 | 0.01 | 0.00 | 11/3/2025 | 11/14/2025 3:59:57 PM EST |
| 25.00 | 6.70 | 8.40 | 7.55 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 30.00 | 11.70 | 12.70 | 12.20 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 35.00 | 16.70 | 17.70 | 17.20 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |