Options Chain for KEYCORP COM (KEY) - $15.65 as of 5/27/2025 3:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.75 | 6.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 5.75 | 5.85 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 4.80 | 4.85 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.00 | 3.80 | 3.90 | % | 0 | 0 | 0.51 | 0.97 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 13.00 | 2.86 | 2.91 | % | 0 | 0 | 0.38 | 0.92 | 0.06 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 14.00 | 1.96 | 2.00 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.84 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 1.18 | 1.22 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.31 | 0.69 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.58 | 0.62 | 0.58 | +0.05 | +9.44% | 21 | 74 | 0.28 | 0.48 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.21 | 0.24 | 0.23 | +0.02 | +9.53% | 61 | 282 | 0.27 | 0.26 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.25 | 0.11 | 0.12 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 0.03 | 0.04 | -0.02 | -33.34% | 75 | 20 | 0.28 | 0.04 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 0.00 | 0.12 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 0.00 | 0.12 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.16 | % | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.00 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.03 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.07 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 208 | 0.38 | -0.08 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.16 | 0.18 | 0.18 | -0.06 | -25.00% | 10 | 92 | 0.34 | -0.16 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.37 | 0.39 | 0.37 | -0.14 | -27.46% | 16 | 271 | 0.31 | -0.31 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.76 | 0.81 | 0.84 | -0.16 | -16.00% | 1 | 17 | 0.29 | -0.52 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 1.40 | 1.44 | % | 0 | 0 | 0.26 | -0.74 | 0.20 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 2.25 | 2.33 | % | 0 | 0 | 0.29 | -0.89 | 0.12 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 3.25 | 3.35 | % | 0 | 0 | 0.36 | -0.96 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 4.25 | 4.35 | % | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 21.00 | 5.25 | 5.35 | % | 0 | 0 | 0.49 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 6.25 | 6.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 7.25 | 7.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 8.25 | 8.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 9.25 | 9.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |