Options Chain for KEYCORP COM (KEY) - $21.68 as of 4/10/2026 6:22:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.10 | 8.90 | 8.50 | 8.52 | % | 0.65 | 1 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 14.00 | 6.90 | 8.10 | 7.50 | % | 0.54 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 15.00 | 5.90 | 7.00 | 6.45 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 16.00 | 4.90 | 6.10 | 5.50 | 5.30 | -0.02 | -0.38% | 0.34 | 1 | 8 | 2.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 17.00 | 4.00 | 5.10 | 4.55 | 4.40 | +1.35 | +44.27% | 0.27 | 1 | 31 | 2.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 18.00 | 3.10 | 4.10 | 3.60 | 2.61 | 0.00 | 0.00% | 0.20 | 0 | 865 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 19.00 | 2.25 | 3.30 | 2.78 | 2.43 | -0.19 | -7.26% | 0.15 | 25 | 157 | 1.89 | 1.00 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 20.00 | 1.60 | 2.00 | 1.80 | 1.44 | -0.19 | -11.66% | 0.09 | 2 | 1,150 | 1.04 | 0.90 | 0.13 | -0.03 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 21.00 | 0.80 | 1.05 | 0.93 | 0.88 | +0.07 | +8.65% | 0.04 | 133 | 6,472 | 0.58 | 0.72 | 0.27 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 41 | 577 | 0.46 | 0.39 | 0.37 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 44 | 257 | 0.77 | 0.11 | 0.19 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 181 | 0.66 | 0.02 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 106 | 2.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 2.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 1,582 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 743 | 1.22 | 0.00 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 278 | 1,172 | 0.72 | -0.10 | 0.13 | -0.03 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 1 | 531 | 0.55 | -0.28 | 0.27 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 22.00 | 0.30 | 0.80 | 0.55 | 0.59 | -0.01 | -1.67% | 0.03 | 453 | 1,835 | 0.42 | -0.61 | 0.37 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 23.00 | 1.25 | 1.85 | 1.55 | 1.81 | +0.34 | +23.13% | 0.07 | 1 | 1 | 1.15 | -0.89 | 0.19 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 24.00 | 2.20 | 2.90 | 2.55 | 4.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.54 | -0.98 | 0.04 | -0.01 | 3/27/2026 | 4/13/2026 3:59:57 PM EST |
| 25.00 | 3.20 | 3.90 | 3.55 | 5.13 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:57 PM EST |
| 26.00 | 4.10 | 5.00 | 4.55 | % | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 27.00 | 5.00 | 6.00 | 5.50 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 28.00 | 5.90 | 7.00 | 6.45 | % | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 29.00 | 7.20 | 8.00 | 7.60 | % | 0.26 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 30.00 | 7.90 | 9.00 | 8.45 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST |