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 | 11.65 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 6.80 | 8.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 6.25 | 7.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.50 | 5.85 | 7.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 5.50 | 5.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.50 | 4.15 | 5.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 3.60 | 5.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.50 | 3.10 | 4.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 3.00 | 3.95 | % | 0 | 0 | 0.94 | 0.99 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.50 | 2.82 | 3.20 | % | 0 | 0 | 0.34 | 0.97 | 0.07 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 2.28 | 2.69 | % | 0 | 0 | 0.28 | 0.93 | 0.09 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.50 | 2.05 | 2.32 | % | 0 | 0 | 0.49 | 0.88 | 0.12 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 1.67 | 1.81 | % | 0 | 0 | 0.46 | 0.82 | 0.16 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.50 | 1.13 | 1.40 | % | 0 | 0 | 0.34 | 0.74 | 0.20 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.70 | 0.97 | % | 0 | 0 | 0.35 | 0.63 | 0.24 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 15.50 | 0.57 | 0.66 | 0.73 | +0.21 | +40.39% | 1 | 372 | 0.31 | 0.51 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.24 | 0.41 | % | 0 | 0 | 0.27 | 0.38 | 0.25 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.50 | 0.19 | 0.25 | 0.24 | +0.03 | +14.29% | 29 | 1 | 0.29 | 0.26 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.10 | 0.14 | 0.11 | -0.02 | -15.39% | 32 | 5 | 0.29 | 0.16 | 0.17 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 29 | 5 | 0.28 | 0.10 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.06 | 0.08 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.03 | 0.05 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.33 | % | 0 | 0 | 0.66 | 0.02 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.13 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.32 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.32 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.32 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.32 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.32 | % | 0 | 0 | 1.13 | 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 | 0.32 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.34 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.37 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.38 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.19 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.39 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.36 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.21 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 0.03 | 0.15 | % | 0 | 0 | 0.49 | -0.01 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.10 | % | 0 | 0 | 0.46 | -0.03 | 0.07 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 0.08 | 0.28 | % | 0 | 0 | 0.56 | -0.07 | 0.09 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.50 | 0.12 | 0.17 | % | 0 | 0 | 0.40 | -0.12 | 0.12 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 0.18 | 0.24 | 0.18 | % | 25 | 0 | 0.37 | -0.18 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 14.50 | 0.28 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.26 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.43 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.37 | 0.24 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 0.64 | 0.69 | % | 0 | 0 | 0.31 | -0.49 | 0.26 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.91 | 0.97 | % | 0 | 0 | 0.30 | -0.62 | 0.25 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 16.50 | 1.26 | 1.33 | % | 0 | 0 | 0.30 | -0.74 | 0.22 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 1.63 | 1.86 | % | 0 | 0 | 0.34 | -0.84 | 0.17 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 17.50 | 1.89 | 2.28 | % | 0 | 0 | 0.24 | -0.90 | 0.12 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 2.56 | 3.20 | % | 0 | 0 | 0.63 | -0.94 | 0.08 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 18.50 | 2.45 | 4.35 | % | 0 | 0 | 0.44 | -0.97 | 0.05 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 3.10 | 3.80 | % | 0 | 0 | 0.49 | -0.98 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 19.50 | 3.25 | 5.10 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 4.00 | 5.30 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 4.30 | 5.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 6.50 | 7.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 7.50 | 8.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 9.50 | 10.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |