Options Chain for KEYCORP COM (KEY) - $22.65 as of 7/26/2026 9:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.10 | 20.30 | 19.70 | 19.98 | 0.00 | 0.00% | 6.57 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:59 PM EST |
| 5.00 | 17.10 | 18.30 | 17.70 | 17.98 | 0.00 | 0.00% | 3.54 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:59 PM EST |
| 8.00 | 14.10 | 15.30 | 14.70 | 15.39 | 0.00 | 0.00% | 1.84 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 10.00 | 12.10 | 13.30 | 12.70 | 11.20 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 3:59:59 PM EST |
| 13.00 | 9.10 | 10.50 | 9.80 | 8.19 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 3:59:59 PM EST |
| 14.00 | 8.10 | 9.50 | 8.80 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 15.00 | 7.20 | 8.50 | 7.85 | 7.78 | 0.00 | 0.00% | 0.52 | 0 | 33 | 1.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:59 PM EST |
| 16.00 | 6.10 | 7.40 | 6.75 | 6.75 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:59 PM EST |
| 17.00 | 5.20 | 6.20 | 5.70 | 7.04 | 0.00 | 0.00% | 0.34 | 0 | 101 | 0.80 | 0.99 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 18.00 | 4.60 | 5.10 | 4.85 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.64 | 0.96 | 0.03 | 0.00 | 6/22/2026 | 7/24/2026 3:59:59 PM EST |
| 19.00 | 3.60 | 4.10 | 3.85 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.53 | 0.91 | 0.05 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 20.00 | 2.75 | 3.20 | 2.98 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 684 | 0.36 | 0.85 | 0.08 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 21.00 | 1.90 | 2.25 | 2.08 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 220 | 0.31 | 0.76 | 0.12 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 22.00 | 1.20 | 1.40 | 1.30 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 1,636 | 0.27 | 0.62 | 0.16 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 23.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.03 | 2 | 2,546 | 0.26 | 0.46 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.03 | +8.83% | 0.01 | 8 | 1,428 | 0.24 | 0.28 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 2,070 | 503 | 0.22 | 0.15 | 0.11 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.29 | 0.07 | 0.07 | 0.00 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.27 | 0.03 | 0.03 | 0.00 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,306 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/24/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/24/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,377 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.67 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 7/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,293 | 0.40 | -0.04 | 0.03 | 0.00 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 10 | 508 | 0.34 | -0.09 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 20 | 350 | 0.30 | -0.15 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.02 | +6.67% | 0.02 | 98 | 631 | 0.28 | -0.24 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 22.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.05 | -7.70% | 0.03 | 1 | 644 | 0.24 | -0.38 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 23.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.15 | -12.50% | 0.05 | 50 | 506 | 0.27 | -0.54 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 24.00 | 1.70 | 1.85 | 1.78 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.26 | -0.72 | 0.16 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 25.00 | 2.30 | 2.70 | 2.50 | 2.55 | +0.31 | +13.84% | 0.10 | 1 | 2 | 0.32 | -0.85 | 0.11 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 26.00 | 3.20 | 3.70 | 3.45 | % | 0.13 | 0 | 0 | 0.39 | -0.93 | 0.07 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 27.00 | 3.80 | 4.60 | 4.20 | % | 0.16 | 0 | 1 | 0.41 | -0.97 | 0.03 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 28.00 | 4.60 | 6.20 | 5.40 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 29.00 | 5.70 | 7.20 | 6.45 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 30.00 | 6.70 | 8.20 | 7.45 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 35.00 | 11.50 | 13.10 | 12.30 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST |