Options Chain for KEYCORP COM (KEY) - $15.56 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 11.25 | 10.20 | 0.00 | 0.00% | 0 | 15 | 2.94 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 7.30 | 8.25 | 7.60 | +1.82 | +31.49% | 1 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.50 | 6.10 | 7.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 6.50 | 7.15 | 5.80 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 5.50 | 6.60 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 10.50 | 4.40 | 6.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 4.20 | 4.65 | 2.70 | 0.00 | 0.00% | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 11.50 | 3.70 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 2.93 | 3.65 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 12.50 | 3.00 | 3.15 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 2.37 | 2.70 | 1.98 | 0.00 | 0.00% | 0 | 47 | 0.90 | 1.00 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 13.50 | 2.07 | 2.43 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.98 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 1.54 | 1.66 | 1.77 | +0.62 | +53.92% | 1 | 361 | 0.53 | 0.94 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.50 | 1.13 | 1.19 | 1.34 | +0.64 | +91.43% | 2 | 149 | 0.39 | 0.86 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.53 | 0.76 | 0.80 | +0.07 | +9.59% | 61 | 21,677 | 0.36 | 0.74 | 0.33 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 0.37 | 0.41 | 0.41 | +0.04 | +10.82% | 25 | 284 | 0.32 | 0.55 | 0.43 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.13 | 0.19 | 0.20 | +0.04 | +25.00% | 330 | 5,400 | 0.29 | 0.32 | 0.43 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 35 | 16 | 0.30 | 0.15 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 11 | 861 | 0.29 | 0.05 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.02 | 0.05 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 324 | 0.41 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.32 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.50 | 0.00 | 0.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.32 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.32 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.44 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.32 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.44 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 0.37 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.32 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 713 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 67 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 20,324 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.50 | 0.01 | 0.19 | 0.03 | -0.01 | -25.00% | 1 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 597 | 0.70 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 13.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.50 | -0.02 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 0.03 | 0.07 | 0.04 | -0.02 | -33.34% | 2 | 479 | 0.42 | -0.06 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.50 | 0.06 | 0.11 | 0.05 | -0.05 | -50.00% | 3 | 18 | 0.41 | -0.14 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | -0.02 | -10.53% | 5,135 | 422 | 0.37 | -0.26 | 0.33 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 0.30 | 0.34 | 0.25 | -0.17 | -40.48% | 9 | 10 | 0.33 | -0.45 | 0.43 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.58 | 0.62 | 0.48 | -0.18 | -27.28% | 6 | 18 | 0.32 | -0.68 | 0.43 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 0.93 | 1.02 | 0.95 | -0.81 | -46.03% | 103 | 1 | 0.29 | -0.85 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 1.04 | 2.11 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.95 | 0.14 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 1.90 | 2.40 | 2.71 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.05 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 2.33 | 2.60 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.17 | -1.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 2.64 | 4.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 3.40 | 4.35 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 19.50 | 3.75 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 4.40 | 5.40 | 5.44 | 0.00 | 0.00% | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 20.50 | 4.90 | 5.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 5.40 | 6.05 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 22.00 | 6.40 | 7.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 7.40 | 7.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 8.40 | 9.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 9.40 | 10.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 14.40 | 14.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |