Options Chain for KEYCORP COM (KEY) - $21.56 as of 5/24/2026 9:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.00 | 10.20 | 9.60 | 9.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 13.00 | 8.00 | 9.20 | 8.60 | 8.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 14.00 | 7.00 | 8.20 | 7.60 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 15.00 | 6.00 | 7.30 | 6.65 | 6.26 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 16.00 | 5.00 | 6.30 | 5.65 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 17.00 | 4.00 | 5.30 | 4.65 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 18.00 | 3.30 | 3.90 | 3.60 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | 0.93 | 0.06 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 19.00 | 2.55 | 2.90 | 2.73 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | 0.86 | 0.09 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | 0.75 | 0.13 | -0.01 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 21.00 | 1.10 | 1.35 | 1.23 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.29 | 0.60 | 0.17 | -0.01 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 240 | 0.26 | 0.42 | 0.18 | -0.01 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.26 | 0.25 | 0.16 | -0.01 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,978 | 0.24 | 0.12 | 0.10 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.31 | 0.05 | 0.06 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.02 | 0.03 | 0.00 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.32 | -0.07 | 0.06 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.32 | -0.14 | 0.09 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 2 | 114 | 0.30 | -0.25 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 21.00 | 0.60 | 0.80 | 0.70 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.28 | -0.40 | 0.17 | -0.01 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 22.00 | 1.05 | 1.25 | 1.15 | 1.14 | -0.32 | -21.92% | 0.05 | 1 | 629 | 0.25 | -0.58 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 23.00 | 1.75 | 2.00 | 1.88 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | -0.75 | 0.16 | -0.01 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 24.00 | 2.35 | 3.10 | 2.73 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.88 | 0.10 | 0.00 | 5/12/2026 | 5/22/2026 4:00:06 PM EST |
| 25.00 | 3.40 | 3.90 | 3.65 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.06 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 26.00 | 3.80 | 5.40 | 4.60 | % | 0.18 | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 27.00 | 4.80 | 6.40 | 5.60 | % | 0.21 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 28.00 | 5.80 | 7.40 | 6.60 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 29.00 | 6.80 | 8.40 | 7.60 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 30.00 | 7.80 | 9.40 | 8.60 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST |