Options Chain for KEYCORP COM (KEY) - $23.49 as of 6/29/2026 8:25:42 AM 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 | 10.70 | 11.90 | 11.30 | 9.00 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 9.70 | 10.90 | 10.30 | 8.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 14.00 | 8.70 | 9.90 | 9.30 | 7.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 15.00 | 7.70 | 8.90 | 8.30 | 6.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 6.70 | 7.90 | 7.30 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 17.00 | 5.70 | 6.90 | 6.30 | % | 0.37 | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 18.00 | 4.80 | 5.90 | 5.35 | 3.36 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 6/29/2026 3:59:59 PM EST |
| 19.00 | 4.20 | 4.60 | 4.40 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.52 | 0.95 | 0.03 | 0.00 | 6/18/2026 | 6/29/2026 3:59:59 PM EST |
| 20.00 | 3.30 | 3.70 | 3.50 | 2.94 | 0.00 | 0.00% | 0.17 | 0 | 107 | 0.45 | 0.90 | 0.06 | -0.01 | 6/18/2026 | 6/29/2026 3:59:59 PM EST |
| 21.00 | 2.45 | 2.80 | 2.63 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 246 | 0.31 | 0.83 | 0.09 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 22.00 | 1.65 | 2.00 | 1.83 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 412 | 0.29 | 0.72 | 0.13 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 23.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.05 | -4.17% | 0.05 | 25 | 1,089 | 0.27 | 0.58 | 0.16 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.06 | -8.58% | 0.03 | 24 | 539 | 0.26 | 0.41 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.04 | -10.00% | 0.01 | 2 | 540 | 0.25 | 0.25 | 0.15 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 13 | 0.24 | 0.13 | 0.10 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.05 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.02 | 0.03 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/29/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | -0.01 | 0.01 | 0.00 | 5/4/2026 | 6/29/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.60 | -0.02 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.45 | -0.05 | 0.03 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 327 | 0.33 | -0.10 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 431 | 0.31 | -0.17 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.02 | +4.45% | 0.02 | 3 | 330 | 0.29 | -0.28 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.00 | 0.70 | 0.90 | 0.80 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 666 | 0.27 | -0.42 | 0.16 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 24.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.10 | +8.00% | 0.05 | 70 | 31 | 0.26 | -0.59 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 25.00 | 1.85 | 2.20 | 2.03 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.15 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 26.00 | 2.65 | 3.10 | 2.88 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.10 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 27.00 | 3.60 | 4.00 | 3.80 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.05 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 28.00 | 4.20 | 5.40 | 4.80 | % | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.03 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 29.00 | 5.20 | 6.40 | 5.80 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 30.00 | 6.20 | 7.40 | 6.80 | 6.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 31.00 | 7.20 | 8.40 | 7.80 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |