Options Chain for KEYCORP COM (KEY) - $18.48 as of 7/8/2025 8:55:10 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 8.50 | 8.85 | 8.68 | % | 0.87 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
13.00 | 4.95 | 6.45 | 5.70 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
13.50 | 4.25 | 5.20 | 4.73 | % | 0.35 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
14.00 | 3.75 | 4.85 | 4.30 | % | 0.31 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
14.50 | 3.35 | 4.25 | 3.80 | % | 0.26 | 0 | 0 | 0.82 | 0.97 | 0.02 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
15.00 | 3.35 | 3.75 | 3.55 | % | 0.24 | 0 | 0 | 0.61 | 0.93 | 0.05 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
15.50 | 2.71 | 3.25 | 2.98 | % | 0.19 | 0 | 0 | 0.73 | 0.91 | 0.06 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
16.00 | 2.37 | 2.77 | 2.57 | 2.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | 0.87 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
16.50 | 2.00 | 2.50 | 2.25 | % | 0.14 | 0 | 0 | 0.51 | 0.83 | 0.10 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
17.00 | 1.72 | 1.89 | 1.81 | % | 0.11 | 0 | 0 | 0.44 | 0.78 | 0.13 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
17.50 | 1.35 | 1.48 | 1.42 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.16 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
18.00 | 0.91 | 1.12 | 1.02 | 1.08 | % | 0.06 | 6 | 0 | 0.27 | 0.65 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
18.50 | 0.62 | 0.86 | 0.74 | 0.78 | % | 0.04 | 4 | 0 | 0.27 | 0.54 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
19.00 | 0.52 | 0.58 | 0.55 | 0.48 | +0.06 | +14.29% | 0.03 | 5 | 2 | 0.28 | 0.43 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
19.50 | 0.33 | 0.36 | 0.35 | 0.34 | % | 0.02 | 1 | 0 | 0.27 | 0.34 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
20.00 | 0.02 | 0.26 | 0.14 | 0.20 | % | 0.01 | 1 | 0 | 0.22 | 0.26 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
20.50 | 0.11 | 0.17 | 0.14 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.14 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
21.00 | 0.06 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.26 | 0.14 | 0.11 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
21.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.09 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.31 | 0.06 | 0.07 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
22.50 | 0.00 | 0.48 | 0.24 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.04 | 0.04 | 0.00 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.03 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
13.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
13.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
14.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.02 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
15.00 | 0.03 | 0.34 | 0.19 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.05 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
15.50 | 0.05 | 0.14 | 0.10 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.06 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
16.00 | 0.09 | 0.22 | 0.16 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.08 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
16.50 | 0.14 | 0.21 | 0.18 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.10 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
17.00 | 0.21 | 0.31 | 0.26 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.13 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
17.50 | 0.32 | 0.37 | 0.35 | 0.33 | % | 0.02 | 1 | 0 | 0.30 | -0.27 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
18.00 | 0.31 | 0.53 | 0.42 | 0.49 | % | 0.02 | 1 | 0 | 0.26 | -0.35 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
18.50 | 0.66 | 0.76 | 0.71 | 0.63 | % | 0.04 | 60 | 0 | 0.29 | -0.46 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
19.00 | 0.92 | 1.20 | 1.06 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.22 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
19.50 | 1.23 | 1.36 | 1.30 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.20 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
20.00 | 1.59 | 1.90 | 1.75 | % | 0.09 | 0 | 0 | 0.37 | -0.74 | 0.17 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
20.50 | 1.91 | 2.49 | 2.20 | % | 0.11 | 0 | 0 | 0.45 | -0.81 | 0.14 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
21.00 | 2.41 | 2.58 | 2.50 | % | 0.12 | 0 | 0 | 0.57 | -0.86 | 0.11 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
21.50 | 2.61 | 3.35 | 2.98 | % | 0.14 | 0 | 0 | 0.65 | -0.91 | 0.09 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
22.00 | 3.35 | 3.70 | 3.53 | % | 0.16 | 0 | 0 | 0.85 | -0.94 | 0.07 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
22.50 | 3.05 | 4.10 | 3.58 | % | 0.16 | 0 | 0 | 0.76 | -0.96 | 0.04 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
23.00 | 4.45 | 4.85 | 4.65 | % | 0.20 | 0 | 0 | 0.79 | -0.97 | 0.03 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
25.00 | 5.80 | 6.60 | 6.20 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
30.00 | 11.45 | 11.65 | 11.55 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST |