Options Chain for KEYCORP COM (KEY) - $18.39 as of 7/29/2025 9:24:18 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 | 12.65 | 13.75 | 13.20 | 8.67 | 0.00 | 0.00% | 2.64 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 4:00:02 PM EST |
| 8.00 | 10.40 | 10.80 | 10.60 | 10.58 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:02 PM EST |
| 9.00 | 9.35 | 9.85 | 9.60 | 6.45 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 4:00:02 PM EST |
| 10.00 | 8.40 | 8.50 | 8.45 | 6.50 | 0.00 | 0.00% | 0.84 | 0 | 17 | 1.03 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 4:00:02 PM EST |
| 11.00 | 7.40 | 7.50 | 7.45 | 5.52 | 0.00 | 0.00% | 0.68 | 0 | 50 | 0.96 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 4:00:02 PM EST |
| 12.00 | 6.35 | 6.50 | 6.43 | 3.15 | 0.00 | 0.00% | 0.54 | 0 | 50 | 0.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 4:00:02 PM EST |
| 13.00 | 5.40 | 5.50 | 5.45 | 3.71 | 0.00 | 0.00% | 0.42 | 0 | 89 | 0.62 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 4:00:02 PM EST |
| 14.00 | 4.40 | 4.50 | 4.45 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 6,250 | 0.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:02 PM EST |
| 15.00 | 3.45 | 3.55 | 3.50 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 5,167 | 0.67 | 0.99 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 4:00:02 PM EST |
| 16.00 | 2.48 | 2.56 | 2.52 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 2,561 | 0.36 | 0.91 | 0.10 | 0.00 | 7/28/2025 | 7/29/2025 4:00:02 PM EST |
| 17.00 | 1.57 | 1.70 | 1.64 | 1.62 | -0.18 | -10.00% | 0.10 | 1 | 2,010 | 0.30 | 0.79 | 0.16 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 18.00 | 0.85 | 0.91 | 0.88 | 1.06 | +0.15 | +16.49% | 0.05 | 2 | 3,430 | 0.26 | 0.59 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 20 | 2,955 | 0.24 | 0.35 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 20.00 | 0.11 | 0.15 | 0.13 | 0.16 | -0.01 | -5.89% | 0.01 | 6 | 1,411 | 0.23 | 0.17 | 0.16 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 434 | 0.23 | 0.07 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.56 | 0.02 | 0.03 | 0.00 | 7/22/2025 | 7/29/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.65 | 0.00 | 0.01 | 0.00 | 4/8/2025 | 7/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 4:00:02 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,572 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.04 | +100.00% | 0.01 | 31 | 982 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 1,146 | 0.37 | -0.01 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 16.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 134 | 921 | 0.30 | -0.09 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 17.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 16 | 1,503 | 0.27 | -0.21 | 0.16 | 0.00 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 18.00 | 0.52 | 0.58 | 0.55 | 0.58 | +0.07 | +13.73% | 0.03 | 7 | 905 | 0.26 | -0.41 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 19.00 | 1.05 | 1.11 | 1.08 | 1.08 | -0.02 | -1.82% | 0.06 | 566 | 69 | 0.25 | -0.65 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 4:00:02 PM EST |
| 20.00 | 1.81 | 1.88 | 1.85 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.27 | -0.83 | 0.16 | 0.00 | 7/25/2025 | 7/29/2025 4:00:02 PM EST |
| 21.00 | 2.72 | 2.80 | 2.76 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 304 | 0.31 | -0.93 | 0.08 | 0.00 | 7/16/2025 | 7/29/2025 4:00:02 PM EST |
| 22.00 | 3.65 | 3.80 | 3.73 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.39 | -0.98 | 0.03 | 0.00 | 2/10/2025 | 7/29/2025 4:00:02 PM EST |
| 23.00 | 4.65 | 4.80 | 4.73 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.01 | 0.00 | 7/29/2025 4:00:02 PM EST | |||
| 24.00 | 5.65 | 5.75 | 5.70 | 10.65 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 4:00:02 PM EST |
| 25.00 | 6.65 | 6.75 | 6.70 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 4:00:02 PM EST | |||
| 26.00 | 7.65 | 7.75 | 7.70 | 8.15 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.59 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 4:00:02 PM EST |
| 30.00 | 11.40 | 11.75 | 11.58 | 16.55 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.03 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 4:00:02 PM EST |
| 35.00 | 16.60 | 16.75 | 16.68 | % | 0.48 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 4:00:02 PM EST |