Options Chain for KEYCORP COM (KEY) - $21.31 as of 1/28/2026 8:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.55 | 12.00 | 11.28 | % | 1.13 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:45 PM EST | |||
| 11.00 | 9.60 | 11.00 | 10.30 | 10.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 12.00 | 8.60 | 9.50 | 9.05 | 9.40 | -0.10 | -1.06% | 0.75 | 1 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 13.00 | 7.60 | 9.00 | 8.30 | 8.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 14.00 | 6.60 | 7.55 | 7.08 | 7.35 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 15.00 | 5.60 | 7.05 | 6.33 | 3.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/28/2026 3:59:45 PM EST |
| 16.00 | 4.65 | 5.95 | 5.30 | 4.93 | 0.00 | 0.00% | 0.33 | 0 | 30 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/28/2026 3:59:45 PM EST |
| 17.00 | 4.00 | 4.70 | 4.35 | 4.30 | -0.08 | -1.83% | 0.26 | 1 | 386 | 0.67 | 0.99 | 0.03 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 18.00 | 3.30 | 3.55 | 3.43 | 3.42 | -0.23 | -6.31% | 0.19 | 1 | 407 | 0.36 | 0.90 | 0.07 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 19.00 | 2.12 | 2.81 | 2.47 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 511 | 0.48 | 0.85 | 0.10 | 0.00 | 1/26/2026 | 1/28/2026 3:59:45 PM EST |
| 20.00 | 1.45 | 1.75 | 1.60 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 1,751 | 0.28 | 0.73 | 0.15 | -0.01 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 21.00 | 0.78 | 1.02 | 0.90 | 0.95 | -0.02 | -2.07% | 0.04 | 10 | 1,772 | 0.25 | 0.56 | 0.20 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 22.00 | 0.38 | 0.45 | 0.42 | 0.38 | -0.13 | -25.49% | 0.02 | 38 | 3,149 | 0.23 | 0.35 | 0.21 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 23.00 | 0.10 | 0.18 | 0.14 | 0.17 | -0.03 | -15.00% | 0.01 | 37 | 2,113 | 0.21 | 0.17 | 0.15 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 24.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 198 | 0.22 | 0.07 | 0.08 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.24 | 0.02 | 0.03 | 0.00 | 1/21/2026 | 1/28/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 1/28/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/28/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/28/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/28/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 507 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,457 | 0.53 | -0.01 | 0.03 | 0.00 | 1/22/2026 | 1/28/2026 3:59:45 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.29 | -0.10 | 0.07 | 0.00 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 19.00 | 0.19 | 0.26 | 0.23 | 0.19 | -0.02 | -9.53% | 0.01 | 3 | 1,536 | 0.32 | -0.15 | 0.10 | 0.00 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 20.00 | 0.31 | 0.50 | 0.41 | 0.40 | -0.01 | -2.44% | 0.02 | 118 | 5,752 | 0.29 | -0.27 | 0.15 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 21.00 | 0.64 | 0.70 | 0.67 | 0.71 | +0.08 | +12.70% | 0.03 | 68 | 1,964 | 0.25 | -0.44 | 0.20 | -0.01 | 1/28/2026 | 1/28/2026 3:59:45 PM EST |
| 22.00 | 1.02 | 1.42 | 1.22 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 483 | 0.24 | -0.65 | 0.21 | -0.01 | 1/27/2026 | 1/28/2026 3:59:45 PM EST |
| 23.00 | 1.59 | 2.27 | 1.93 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.83 | 0.15 | 0.00 | 9/9/2025 | 1/28/2026 3:59:45 PM EST |
| 24.00 | 2.26 | 3.30 | 2.78 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.93 | 0.08 | 0.00 | 10/22/2025 | 1/28/2026 3:59:45 PM EST |
| 25.00 | 3.00 | 4.75 | 3.88 | % | 0.16 | 0 | 0 | 0.71 | -0.98 | 0.03 | 0.00 | 1/28/2026 3:59:45 PM EST | |||
| 26.00 | 3.95 | 5.75 | 4.85 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 1/28/2026 3:59:45 PM EST | |||
| 30.00 | 7.95 | 9.75 | 8.85 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:45 PM EST | |||
| 35.00 | 12.90 | 14.75 | 13.83 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:45 PM EST |