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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 10.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 7.70 | 7.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 6.70 | 6.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 5.75 | 5.85 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.50 | 5.25 | 5.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 4.75 | 4.85 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.50 | 4.25 | 4.35 | % | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.00 | 3.75 | 3.85 | % | 0 | 0 | 0.57 | 0.99 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.50 | 3.25 | 3.35 | % | 0 | 0 | 0.49 | 0.97 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 13.00 | 2.76 | 2.87 | % | 0 | 0 | 0.36 | 0.95 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 13.50 | 2.33 | 2.41 | % | 0 | 0 | 0.38 | 0.91 | 0.08 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 14.00 | 1.87 | 1.94 | % | 0 | 0 | 0.37 | 0.87 | 0.12 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 14.50 | 1.44 | 1.49 | % | 0 | 0 | 0.32 | 0.81 | 0.17 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 1.05 | 1.10 | % | 0 | 0 | 0.30 | 0.72 | 0.22 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 15.50 | 0.70 | 0.76 | 0.63 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.60 | 0.27 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.44 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.46 | 0.29 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 16.50 | 0.24 | 0.27 | 0.26 | % | 2 | 0 | 0.26 | 0.32 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 17.00 | 0.11 | 0.15 | 0.10 | % | 20 | 0 | 0.26 | 0.20 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 17.50 | 0.05 | 0.08 | % | 0 | 0 | 0.25 | 0.11 | 0.15 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.28 | 0.06 | 0.09 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.50 | 0.00 | 0.16 | % | 0 | 0 | 0.44 | 0.03 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.01 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.50 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.50 | 0.00 | 0.13 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 0.00 | 0.12 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.12 | % | 0 | 0 | 1.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.12 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.16 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.50 | 0.00 | 0.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.17 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.50 | 0.00 | 0.14 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.06 | % | 0 | 0 | 0.55 | -0.01 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.50 | 0.02 | 0.06 | % | 0 | 0 | 0.44 | -0.03 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 13.00 | 0.03 | 0.07 | % | 0 | 0 | 0.40 | -0.05 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 13.50 | 0.06 | 0.09 | % | 0 | 0 | 0.37 | -0.09 | 0.08 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 14.00 | 0.10 | 0.13 | % | 0 | 0 | 0.35 | -0.13 | 0.12 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 14.50 | 0.16 | 0.19 | 0.21 | % | 1 | 0 | 0.32 | -0.19 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 15.00 | 0.26 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 13 | 0.30 | -0.28 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.50 | 0.42 | 0.47 | 0.46 | -0.16 | -25.81% | 2 | 27 | 0.29 | -0.40 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.65 | 0.70 | % | 0 | 0 | 0.27 | -0.54 | 0.29 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 16.50 | 0.95 | 1.09 | % | 0 | 0 | 0.27 | -0.68 | 0.27 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 17.00 | 1.33 | 1.39 | % | 0 | 0 | 0.26 | -0.80 | 0.22 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 1.77 | 1.84 | % | 0 | 0 | 0.29 | -0.89 | 0.15 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 2.24 | 2.31 | % | 0 | 0 | 0.74 | -0.94 | 0.09 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 18.50 | 2.74 | 2.82 | % | 0 | 0 | 0.37 | -0.97 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.00 | 3.25 | 3.35 | % | 0 | 0 | 0.47 | -0.99 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 19.50 | 3.75 | 3.85 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 4.25 | 4.35 | % | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.50 | 4.75 | 4.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 21.00 | 5.25 | 5.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 6.25 | 6.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 7.25 | 7.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 9.25 | 9.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 14.15 | 14.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |