Options Chain for KEYCORP COM (KEY) - $16.93 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.90 | 8.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 4.80 | 7.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 12.00 | 3.80 | 6.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 3.90 | 4.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 2.41 | 3.90 | % | 0 | 0 | 0.93 | 0.96 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 1.86 | 2.33 | 2.51 | % | 2 | 0 | 0.46 | 0.84 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 16.00 | 1.08 | 1.52 | % | 0 | 0 | 0.32 | 0.69 | 0.18 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.54 | 0.86 | 0.77 | -0.27 | -25.97% | 3 | 3 | 0.31 | 0.48 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.22 | 0.36 | 0.38 | -0.16 | -29.63% | 27 | 20 | 0.30 | 0.27 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.13 | 0.17 | % | 0 | 0 | 0.28 | 0.14 | 0.13 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.04 | 0.08 | 0.06 | % | 11 | 0 | 0.27 | 0.07 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 21.00 | 0.01 | 0.10 | % | 0 | 0 | 0.51 | 0.02 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.47 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.43 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.46 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.48 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.05 | 0.09 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.10 | 0.13 | % | 0 | 0 | 0.44 | -0.04 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.20 | 0.24 | % | 0 | 0 | 0.33 | -0.16 | 0.12 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.33 | 0.46 | 0.43 | +0.16 | +59.26% | 106 | 75 | 0.31 | -0.31 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.64 | 0.87 | 0.85 | % | 87 | 0 | 0.29 | -0.52 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 18.00 | 1.36 | 1.53 | 1.10 | % | 1 | 0 | 0.27 | -0.73 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 19.00 | 1.89 | 2.35 | % | 0 | 0 | 0.41 | -0.86 | 0.13 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 2.33 | 3.30 | % | 0 | 0 | 0.87 | -0.93 | 0.07 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 2.76 | 4.30 | % | 0 | 0 | 1.46 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 3.70 | 5.30 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 6.20 | 6.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 6.30 | 7.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 6.70 | 8.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 9.20 | 9.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |