Options Chain for KEYCORP COM (KEY) - $22.01 as of 4/23/2026 9:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.10 | 19.80 | 18.95 | % | 6.32 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 5.00 | 16.10 | 17.80 | 16.95 | % | 3.39 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 8.00 | 13.10 | 14.80 | 13.95 | % | 1.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 10.00 | 11.10 | 12.80 | 11.95 | % | 1.19 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 11.00 | 10.10 | 11.80 | 10.95 | % | 1.00 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 12.00 | 9.10 | 10.90 | 10.00 | % | 0.83 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 13.00 | 8.10 | 9.90 | 9.00 | 8.66 | 0.00 | 0.00% | 0.69 | 0 | 211 | 1.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:09 PM EST |
| 14.00 | 7.10 | 8.90 | 8.00 | % | 0.57 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 15.00 | 6.10 | 7.90 | 7.00 | 4.97 | 0.00 | 0.00% | 0.47 | 0 | 267 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 4:00:09 PM EST |
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 13 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 17.00 | 4.70 | 5.60 | 5.15 | 4.89 | 0.00 | 0.00% | 0.30 | 0 | 1,638 | 0.77 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 4:00:09 PM EST |
| 18.00 | 3.80 | 4.40 | 4.10 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 156 | 0.56 | 0.96 | 0.05 | 0.00 | 4/16/2026 | 4/23/2026 4:00:09 PM EST |
| 19.00 | 2.85 | 3.40 | 3.13 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 455 | 0.46 | 0.89 | 0.07 | 0.00 | 4/16/2026 | 4/23/2026 4:00:09 PM EST |
| 20.00 | 2.15 | 2.50 | 2.33 | 2.15 | -0.50 | -18.87% | 0.12 | 13 | 6,708 | 0.33 | 0.80 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 21.00 | 1.45 | 1.70 | 1.58 | 1.52 | +0.01 | +0.67% | 0.08 | 29 | 4,291 | 0.31 | 0.67 | 0.15 | -0.01 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 22.00 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 11,654 | 0.26 | 0.51 | 0.17 | -0.01 | 4/22/2026 | 4/23/2026 4:00:09 PM EST |
| 23.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.05 | -10.00% | 0.02 | 1 | 3,666 | 0.27 | 0.34 | 0.17 | -0.01 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.09 | -31.04% | 0.01 | 6 | 1,620 | 0.24 | 0.19 | 0.13 | 0.00 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 1,806 | 0.25 | 0.09 | 0.08 | 0.00 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.30 | 0.04 | 0.04 | 0.00 | 4/22/2026 | 4/23/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.02 | 0.02 | 0.00 | 4/1/2026 | 4/23/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 267 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1,691 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,439 | 0.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,715 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,911 | 0.49 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 4:00:09 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.37 | -0.04 | 0.05 | 0.00 | 4/22/2026 | 4/23/2026 4:00:09 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 7 | 1,255 | 0.31 | -0.11 | 0.07 | 0.00 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 7 | 3,307 | 0.31 | -0.20 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4,115 | 0.29 | -0.33 | 0.15 | -0.01 | 4/22/2026 | 4/23/2026 4:00:09 PM EST |
| 22.00 | 0.80 | 1.10 | 0.95 | 1.01 | +0.11 | +12.23% | 0.04 | 2 | 2,027 | 0.27 | -0.49 | 0.17 | -0.01 | 4/23/2026 | 4/23/2026 4:00:09 PM EST |
| 23.00 | 1.40 | 1.65 | 1.53 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.26 | -0.66 | 0.17 | -0.01 | 4/20/2026 | 4/23/2026 4:00:09 PM EST |
| 24.00 | 2.05 | 2.60 | 2.33 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 510 | 0.24 | -0.81 | 0.13 | 0.00 | 3/30/2026 | 4/23/2026 4:00:09 PM EST |
| 25.00 | 2.95 | 3.50 | 3.23 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.42 | -0.91 | 0.08 | 0.00 | 3/30/2026 | 4/23/2026 4:00:09 PM EST |
| 26.00 | 3.80 | 4.50 | 4.15 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.04 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 27.00 | 4.10 | 6.10 | 5.10 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 30.00 | 7.10 | 9.10 | 8.10 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST | |||
| 35.00 | 12.10 | 14.10 | 13.10 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:09 PM EST |