Options Chain for KEYCORP COM (KEY) - $17.47 as of 2/4/2025 2:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 14.45 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 8.50 | 11.40 | 8.70 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 8.85 | 10.40 | 8.70 | 0.00 | 0.00% | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 7.90 | 9.40 | 7.43 | 0.00 | 0.00% | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 5.25 | 8.45 | 6.80 | 0.00 | 0.00% | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 5.75 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 56 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 3.75 | 6.30 | 4.68 | 0.00 | 0.00% | 0 | 237 | 1.52 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 3.50 | 5.45 | 3.53 | 0.00 | 0.00% | 0 | 204 | 1.31 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 2.32 | 4.20 | 3.01 | 0.00 | 0.00% | 0 | 75 | 1.03 | 0.96 | 0.08 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 1.90 | 2.19 | 1.79 | 0.00 | 0.00% | 0 | 1,066 | 0.55 | 0.86 | 0.13 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 1.20 | 1.31 | 1.14 | +0.06 | +5.56% | 12 | 4,456 | 0.30 | 0.71 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.57 | 0.75 | 0.54 | +0.11 | +25.59% | 281 | 5,443 | 0.29 | 0.49 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.22 | 0.25 | 0.22 | +0.04 | +22.23% | 58 | 13,040 | 0.25 | 0.27 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.07 | 0.12 | 0.06 | -0.01 | -14.29% | 2 | 7,850 | 0.26 | 0.12 | 0.11 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2,297 | 0.32 | 0.04 | 0.05 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 295 | 0.62 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.68 | 0.00 | 0.01 | 0.00 | 1/15/2025 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.83 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 0.32 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.32 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.46 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 590 | 0.35 | -0.04 | 0.08 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.12 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 4,094 | 0.31 | -0.14 | 0.13 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.33 | 0.38 | 0.38 | -0.08 | -17.40% | 67 | 2,581 | 0.29 | -0.29 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.71 | 0.83 | 1.08 | 0.00 | 0.00% | 0 | 2,016 | 0.27 | -0.51 | 0.24 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.80 | 2.54 | 1.83 | 0.00 | 0.00% | 0 | 6,281 | 0.40 | -0.73 | 0.19 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 1.27 | 3.95 | 2.24 | 0.00 | 0.00% | 0 | 3,262 | 1.09 | -0.88 | 0.11 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 1.90 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 112 | 1.14 | -0.96 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 2.64 | 6.00 | 4.74 | 0.00 | 0.00% | 0 | 159 | 1.44 | -0.99 | 0.02 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 4.45 | 5.25 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.01 | 0.00 | 11/27/2024 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 6.00 | 8.45 | 7.05 | 0.00 | 0.00% | 0 | 50 | 1.52 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 6.30 | 9.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 11.90 | 12.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 16.85 | 18.35 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |