Options Chain for KEYCORP COM (KEY) - $19.28 as of 3/20/2026 3:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.75 | 10.30 | 9.03 | % | 0.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 12.00 | 6.70 | 9.30 | 8.00 | % | 0.67 | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 13.00 | 6.25 | 6.70 | 6.48 | % | 0.50 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 14.00 | 5.30 | 5.90 | 5.60 | % | 0.40 | 0 | 0 | 0.82 | 0.96 | 0.02 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 15.00 | 4.35 | 4.95 | 4.65 | % | 0.31 | 0 | 0 | 0.72 | 0.92 | 0.04 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 16.00 | 3.30 | 4.00 | 3.65 | % | 0.23 | 0 | 0 | 0.62 | 0.87 | 0.06 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 17.00 | 2.40 | 3.15 | 2.78 | % | 0.16 | 0 | 0 | 0.56 | 0.82 | 0.08 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 18.00 | 1.82 | 2.16 | 1.99 | 1.79 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.35 | 0.74 | 0.12 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 19.00 | 1.20 | 1.51 | 1.36 | 1.28 | +0.14 | +12.29% | 0.07 | 13 | 10 | 0.35 | 0.62 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 20.00 | 0.54 | 0.88 | 0.71 | 0.75 | +0.06 | +8.70% | 0.04 | 24 | 20 | 0.30 | 0.45 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 21.00 | 0.31 | 0.50 | 0.41 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.30 | 0.30 | 0.15 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 22.00 | 0.09 | 0.55 | 0.32 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.11 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 23.00 | 0.07 | 0.33 | 0.20 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.08 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.05 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.03 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 14.00 | 0.05 | 0.36 | 0.21 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.02 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 15.00 | 0.10 | 0.23 | 0.17 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.04 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 16.00 | 0.11 | 0.30 | 0.21 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.06 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 17.00 | 0.25 | 0.46 | 0.36 | 0.38 | % | 0.02 | 15 | 0 | 0.43 | -0.18 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 18.00 | 0.20 | 0.91 | 0.56 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.39 | -0.26 | 0.12 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 19.00 | 0.61 | 0.91 | 0.76 | 0.92 | % | 0.04 | 2 | 0 | 0.34 | -0.38 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 20.00 | 1.05 | 1.38 | 1.22 | 1.34 | -0.09 | -6.30% | 0.06 | 10 | 131 | 0.32 | -0.55 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 21.00 | 1.77 | 2.10 | 1.94 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.15 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 22.00 | 2.46 | 2.99 | 2.73 | % | 0.12 | 0 | 0 | 0.44 | -0.80 | 0.11 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 23.00 | 3.50 | 3.95 | 3.73 | % | 0.16 | 0 | 0 | 0.50 | -0.86 | 0.08 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 24.00 | 3.95 | 6.70 | 5.33 | % | 0.22 | 0 | 0 | 1.23 | -0.94 | 0.05 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 25.00 | 4.90 | 7.70 | 6.30 | % | 0.25 | 0 | 0 | 1.31 | -0.97 | 0.03 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 26.00 | 6.05 | 8.45 | 7.25 | % | 0.28 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 27.00 | 6.90 | 9.45 | 8.18 | % | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:58 PM EST |