Options Chain for KEYCORP COM (KEY) - $18.37 as of 7/18/2025 3:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.45 | 13.55 | 13.50 | 12.30 | 0.00 | 0.00% | 2.70 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:03 PM EST |
| 8.00 | 9.65 | 10.60 | 10.13 | % | 1.27 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 9.00 | 8.20 | 9.60 | 8.90 | % | 0.99 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.00 | 8.45 | 8.60 | 8.53 | % | 0.85 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.50 | 8.00 | 8.10 | 8.05 | % | 0.77 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.00 | 6.55 | 7.60 | 7.08 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.50 | 7.00 | 7.10 | 7.05 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 12.00 | 4.70 | 6.60 | 5.65 | % | 0.47 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 12.50 | 6.00 | 6.15 | 6.08 | 3.66 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 5.50 | 5.60 | 5.55 | % | 0.43 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 13.50 | 4.30 | 5.10 | 4.70 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 14.00 | 3.50 | 4.60 | 4.05 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 14.50 | 3.95 | 4.10 | 4.03 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 15.00 | 3.45 | 3.60 | 3.53 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 15.50 | 3.00 | 3.15 | 3.08 | 1.11 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.59 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 2.52 | 2.62 | 2.57 | 2.01 | 0.00 | 0.00% | 0.16 | 0 | 120 | 0.66 | 0.97 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 16.50 | 2.05 | 2.47 | 2.26 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.21 | 0.96 | 0.07 | -0.01 | 7/8/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 0.81 | 2.35 | 1.58 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 121 | 1.66 | 0.90 | 0.14 | -0.01 | 7/2/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 0.98 | 1.23 | 1.11 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.27 | 0.80 | 0.21 | -0.01 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 0.72 | 0.83 | 0.78 | 0.79 | +0.05 | +6.76% | 0.04 | 26 | 106 | 0.32 | 0.68 | 0.29 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.50 | 0.48 | 0.52 | 0.50 | 0.42 | -0.04 | -8.70% | 0.03 | 30 | 197 | 0.33 | 0.53 | 0.34 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 0.26 | 0.29 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 1,014 | 133 | 0.32 | 0.36 | 0.33 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.50 | 0.12 | 0.16 | 0.14 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 33 | 0.35 | 0.22 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 16 | 0.35 | 0.12 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.10 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.02 | 0.05 | 0.00 | 7/7/2025 | 7/18/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.02 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 1.04 | 0.52 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.29 | -0.01 | 0.01 | 0.00 | 6/25/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.53 | -0.03 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.94 | 0.47 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.56 | -0.04 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 359 | 0.44 | -0.10 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.86 | 0.43 | 0.15 | -0.12 | -44.45% | 0.02 | 10 | 65 | 0.39 | -0.20 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 0.23 | 0.29 | 0.26 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.36 | -0.32 | 0.29 | -0.02 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 18.50 | 0.44 | 0.48 | 0.46 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.33 | -0.47 | 0.34 | -0.02 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 0.72 | 0.76 | 0.74 | 0.76 | -0.09 | -10.59% | 0.04 | 1 | 67 | 0.32 | -0.64 | 0.33 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.50 | 1.08 | 1.43 | 1.26 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | -0.78 | 0.26 | -0.01 | 7/2/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 1.51 | 1.57 | 1.54 | 1.53 | % | 0.08 | 2 | 0 | 0.54 | -0.88 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 20.50 | 1.96 | 2.43 | 2.20 | % | 0.11 | 0 | 0 | 1.05 | -0.94 | 0.10 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 21.00 | 1.34 | 2.61 | 1.98 | % | 0.09 | 0 | 0 | 0.94 | -0.98 | 0.05 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 21.50 | 2.95 | 3.05 | 3.00 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.02 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 22.00 | 3.45 | 3.55 | 3.50 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 22.50 | 3.95 | 4.05 | 4.00 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 23.00 | 3.30 | 4.55 | 3.93 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 23.50 | 4.95 | 5.05 | 5.00 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 24.00 | 5.45 | 5.55 | 5.50 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 25.00 | 6.45 | 6.55 | 6.50 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 26.00 | 7.45 | 7.55 | 7.50 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 27.00 | 8.45 | 8.55 | 8.50 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 28.00 | 9.45 | 9.55 | 9.50 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 30.00 | 11.45 | 11.55 | 11.50 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST |