Options Chain for KEYCORP COM (KEY) - $21.99 as of 8/21/2026 7:45:49 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 | 18.20 | 19.50 | 18.85 | 19.35 | 0.00 | 0.00% | 6.28 | 0 | 3 | 6.39 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 5.00 | 16.20 | 17.50 | 16.85 | 17.50 | 0.00 | 0.00% | 3.37 | 0 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 13.20 | 14.50 | 13.85 | 14.50 | 0.00 | 0.00% | 1.73 | 0 | 11 | 3.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 11.20 | 12.50 | 11.85 | 11.20 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 8.20 | 9.50 | 8.85 | 10.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 7.20 | 8.50 | 7.85 | % | 0.56 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 15.00 | 6.20 | 7.50 | 6.85 | 8.20 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 5.20 | 6.50 | 5.85 | 6.75 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 4.40 | 5.40 | 4.90 | 7.04 | 0.00 | 0.00% | 0.29 | 0 | 101 | 1.06 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 3.30 | 4.50 | 3.90 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 2.35 | 3.50 | 2.93 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 1.75 | 2.05 | 1.90 | 1.89 | -0.21 | -10.00% | 0.10 | 5 | 687 | 0.38 | 0.93 | 0.15 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.85 | 1.10 | 0.98 | 1.10 | -0.28 | -20.29% | 0.05 | 2 | 235 | 0.26 | 0.75 | 0.26 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.02 | +4.66% | 0.02 | 463 | 1,625 | 0.22 | 0.45 | 0.33 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 7,334 | 2,802 | 0.21 | 0.16 | 0.21 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 1,491 | 0.29 | 0.04 | 0.07 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 4,228 | 0.32 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 50 | 478 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 50 | 434 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 | 3.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,306 | 2.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 4,377 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 50 | 358 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,694 | 0.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 498 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.01 | 38 | 369 | 0.28 | -0.07 | 0.15 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 38 | 798 | 0.23 | -0.25 | 0.26 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.35 | 0.80 | 0.58 | 0.63 | -0.07 | -10.00% | 0.03 | 749 | 1,055 | 0.18 | -0.55 | 0.33 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 1.25 | 1.50 | 1.38 | 1.51 | +0.21 | +16.16% | 0.06 | 3 | 2,560 | 0.21 | -0.84 | 0.21 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 2.15 | 2.70 | 2.43 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.52 | -0.96 | 0.07 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 2.55 | 4.00 | 3.28 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.78 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 3.60 | 5.10 | 4.35 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 4.50 | 6.10 | 5.30 | 4.36 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 5.60 | 7.20 | 6.40 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 29.00 | 6.50 | 8.20 | 7.35 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 30.00 | 7.50 | 9.20 | 8.35 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 35.00 | 12.50 | 14.10 | 13.30 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |