Options Chain for KEYCORP COM (KEY) - $18.98 as of 8/22/2025 8:16:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.95 | 14.05 | 14.00 | % | 2.80 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 9.95 | 10.05 | 10.00 | % | 1.11 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 8.95 | 9.05 | 9.00 | % | 0.90 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 7.95 | 8.05 | 8.00 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 6.95 | 7.05 | 7.00 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.50 | 6.45 | 6.55 | 6.50 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 5.95 | 6.05 | 6.00 | % | 0.46 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.50 | 5.45 | 5.55 | 5.50 | % | 0.41 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 4.95 | 5.05 | 5.00 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.50 | 4.45 | 4.55 | 4.50 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 3.95 | 4.05 | 4.00 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.50 | 3.45 | 3.55 | 3.50 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 2.99 | 3.05 | 3.02 | 1.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 16.50 | 2.36 | 2.56 | 2.46 | 1.34 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 2.00 | 2.04 | 2.02 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 1.50 | 1.55 | 1.53 | 0.77 | 0.00 | 0.00% | 0.09 | 0 | 254 | 0.59 | 0.96 | 0.20 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 1.02 | 1.07 | 1.05 | 0.93 | +0.55 | +144.74% | 0.06 | 12 | 139 | 0.31 | 0.84 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.50 | 0.58 | 0.63 | 0.61 | 0.60 | +0.43 | +252.95% | 0.03 | 7 | 4,787 | 0.27 | 0.68 | 0.43 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.23 | +460.00% | 0.01 | 1,230 | 153 | 0.23 | 0.45 | 0.50 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 19.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 90 | 2 | 0.21 | 0.21 | 0.40 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 37 | 0.23 | 0.07 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.08 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 0.00 | 6 | 50 | 0.30 | -0.04 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.34 | -82.93% | 0.01 | 104 | 71 | 0.25 | -0.16 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.50 | 0.18 | 0.20 | 0.19 | 0.21 | -0.96 | -82.06% | 0.01 | 66 | 4 | 0.23 | -0.32 | 0.43 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.40 | 0.44 | 0.42 | 0.39 | % | 0.02 | 2 | 0 | 0.23 | -0.55 | 0.50 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 19.50 | 0.73 | 0.78 | 0.76 | 0.72 | -0.95 | -56.89% | 0.04 | 1 | 2 | 0.22 | -0.79 | 0.40 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 1.10 | 1.23 | 1.17 | 1.40 | % | 0.06 | 1 | 0 | 0.44 | -0.93 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 20.50 | 1.61 | 1.72 | 1.67 | % | 0.08 | 0 | 0 | 0.74 | -0.98 | 0.08 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.00 | 2.15 | 2.20 | 2.18 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 21.50 | 2.65 | 2.83 | 2.74 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 3.15 | 3.25 | 3.20 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 22.50 | 3.65 | 3.75 | 3.70 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 4.15 | 4.25 | 4.20 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 23.50 | 4.65 | 4.75 | 4.70 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 5.15 | 5.25 | 5.20 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 6.15 | 6.25 | 6.20 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 26.00 | 7.15 | 7.20 | 7.18 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 27.00 | 8.15 | 8.20 | 8.18 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 11.15 | 11.20 | 11.18 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |