Options Chain for KEYCORP COM (KEY) - $16.01 as of 6/20/2025 3:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.15 | 8.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 9.00 | 7.20 | 8.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 10.00 | 5.30 | 7.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 5.20 | 5.35 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 12.00 | 4.25 | 4.35 | % | 0 | 0 | 0.53 | 0.97 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 13.00 | 3.30 | 3.40 | % | 0 | 0 | 0.46 | 0.92 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 14.00 | 2.38 | 2.48 | % | 0 | 0 | 0.39 | 0.85 | 0.09 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 15.00 | 1.55 | 1.65 | % | 0 | 0 | 0.35 | 0.74 | 0.14 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 16.00 | 0.88 | 0.96 | % | 0 | 0 | 0.32 | 0.57 | 0.19 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 17.00 | 0.41 | 0.51 | 0.43 | % | 1 | 0 | 0.30 | 0.37 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 18.00 | 0.15 | 0.22 | 0.18 | % | 20 | 0 | 0.29 | 0.20 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 19.00 | 0.05 | 0.08 | 0.08 | % | 3 | 0 | 0.28 | 0.09 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 20.00 | 0.00 | 0.44 | % | 0 | 0 | 0.60 | 0.04 | 0.05 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.47 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.46 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.46 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.47 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.48 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.46 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 12.00 | 0.01 | 0.38 | % | 0 | 0 | 0.78 | -0.03 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 13.00 | 0.06 | 0.12 | % | 0 | 0 | 0.41 | -0.08 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 14.00 | 0.12 | 0.21 | % | 0 | 0 | 0.36 | -0.15 | 0.09 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 15.00 | 0.27 | 0.44 | % | 0 | 0 | 0.34 | -0.26 | 0.14 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 16.00 | 0.60 | 0.74 | % | 0 | 0 | 0.31 | -0.43 | 0.19 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 17.00 | 1.14 | 1.25 | % | 0 | 0 | 0.29 | -0.63 | 0.20 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 18.00 | 1.89 | 1.96 | % | 0 | 0 | 0.29 | -0.80 | 0.16 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 19.00 | 2.52 | 2.93 | % | 0 | 0 | 0.32 | -0.91 | 0.09 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 20.00 | 3.80 | 3.90 | % | 0 | 0 | 0.57 | -0.96 | 0.05 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 21.00 | 4.80 | 4.90 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 22.00 | 5.80 | 5.90 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 23.00 | 6.80 | 6.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 24.00 | 7.15 | 7.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 8.80 | 8.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 13.65 | 13.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |