Options Chain for KEYCORP COM (KEY) - $17.70 as of 1/22/2025 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.65 | 13.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 6.85 | 7.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 6.25 | 6.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.00 | 3.90 | 5.80 | 6.15 | 0.00 | 0.00% | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 3.35 | 6.55 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.00 | 4.00 | 6.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.50 | 3.30 | 4.35 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.00 | 2.94 | 3.85 | % | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.50 | 2.91 | 3.35 | % | 0 | 0 | 0.55 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 2.04 | 2.88 | % | 0 | 0 | 0.43 | 0.96 | 0.05 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.50 | 1.51 | 2.64 | % | 0 | 0 | 0.50 | 0.92 | 0.08 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 16.00 | 1.43 | 2.35 | % | 0 | 0 | 0.36 | 0.87 | 0.12 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 16.50 | 1.23 | 1.59 | % | 0 | 0 | 0.42 | 0.80 | 0.17 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.93 | 1.27 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.71 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.66 | 0.96 | 0.85 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.59 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.40 | 0.51 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.45 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.11 | 0.51 | 0.28 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.32 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.11 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.21 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 19.50 | 0.02 | 0.15 | % | 0 | 0 | 0.26 | 0.14 | 0.15 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.02 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.09 | 0.11 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.73 | % | 0 | 0 | 0.66 | 0.04 | 0.06 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.82 | % | 0 | 0 | 0.65 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.87 | % | 0 | 0 | 0.90 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.86 | % | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.84 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.84 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.83 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.83 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.83 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.83 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.83 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.84 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.85 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.86 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.87 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.80 | % | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.73 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.01 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.04 | 0.05 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.03 | 0.11 | % | 0 | 0 | 0.31 | -0.08 | 0.08 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.01 | 0.14 | % | 0 | 0 | 0.26 | -0.13 | 0.12 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 16.50 | 0.02 | 0.27 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.20 | 0.17 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.25 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.29 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.42 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.41 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.63 | 1.24 | 0.64 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.55 | 0.29 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.97 | 1.58 | 0.75 | 0.00 | 0.00% | 0 | 1,264 | 0.35 | -0.68 | 0.26 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 1.06 | 1.51 | % | 0 | 0 | 0.34 | -0.79 | 0.21 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 19.50 | 0.98 | 2.64 | % | 0 | 0 | 0.31 | -0.86 | 0.15 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.72 | 2.84 | % | 0 | 0 | 0.33 | -0.91 | 0.11 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.50 | 1.97 | 2.95 | % | 0 | 0 | 0.43 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 2.83 | 5.20 | % | 0 | 0 | 0.55 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 21.50 | 2.84 | 4.90 | % | 0 | 0 | 0.48 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 4.25 | 4.60 | % | 0 | 0 | 0.61 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 4.40 | 6.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 23.00 | 4.80 | 6.45 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 24.00 | 5.95 | 7.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 6.95 | 8.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 11.60 | 12.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 17.00 | 18.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |