Options Chain for KEYCORP COM (KEY) - $19.35 as of 8/29/2025 3:33:34 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 | 14.35 | 14.40 | 14.38 | 8.67 | 0.00 | 0.00% | 2.88 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 11.35 | 11.40 | 11.38 | 10.58 | 0.00 | 0.00% | 1.42 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 10.35 | 10.40 | 10.38 | 6.45 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 9.35 | 9.40 | 9.38 | 9.40 | +2.90 | +44.62% | 0.94 | 40 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 8.35 | 8.40 | 8.38 | 8.45 | +2.93 | +53.08% | 0.76 | 100 | 50 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 7.35 | 7.40 | 7.38 | 7.45 | +4.30 | +136.51% | 0.61 | 100 | 50 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 6.85 | 6.90 | 6.88 | % | 0.55 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 6.35 | 6.40 | 6.38 | 6.30 | +1.13 | +21.86% | 0.49 | 275 | 88 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 13.50 | 5.80 | 5.90 | 5.85 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 5.35 | 5.40 | 5.38 | 5.39 | +0.09 | +1.70% | 0.38 | 35,980 | 6,233 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 14.50 | 4.85 | 4.90 | 4.88 | % | 0.34 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 4.35 | 4.40 | 4.38 | 4.40 | +0.15 | +3.53% | 0.29 | 30,780 | 5,184 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 15.50 | 3.85 | 3.90 | 3.88 | % | 0.25 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 3.35 | 3.40 | 3.38 | 3.40 | +0.10 | +3.03% | 0.21 | 18,960 | 3,081 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 16.50 | 2.84 | 2.90 | 2.87 | % | 0.17 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 2.35 | 2.39 | 2.37 | 2.45 | +0.10 | +4.26% | 0.14 | 12,411 | 1,873 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 1.83 | 1.90 | 1.87 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 1.00 | 0.08 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 1.35 | 1.39 | 1.37 | 1.37 | -0.02 | -1.44% | 0.08 | 3,003 | 3,052 | 0.30 | 0.91 | 0.26 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 0.89 | 0.93 | 0.91 | 0.94 | -0.06 | -6.00% | 0.05 | 25 | 234 | 0.23 | 0.80 | 0.35 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.01 | -1.73% | 0.03 | 314 | 3,870 | 0.24 | 0.63 | 0.43 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23% | 0.02 | 576 | 400 | 0.23 | 0.41 | 0.43 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 65 | 5,267 | 0.23 | 0.22 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 206 | 0.22 | 0.11 | 0.19 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.36 | 0.04 | 0.09 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.03 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.39 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,227 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,026 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 1,602 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.30 | 0.00 | 0.08 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 1,138 | 0.27 | -0.09 | 0.26 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 0.17 | 0.21 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.25 | -0.20 | 0.35 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 0.33 | 0.36 | 0.35 | 0.32 | -0.07 | -17.95% | 0.02 | 10 | 430 | 0.23 | -0.37 | 0.43 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 0.57 | 0.60 | 0.59 | 0.59 | -0.02 | -3.28% | 0.03 | 2 | 2 | 0.22 | -0.59 | 0.43 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.91 | 0.96 | 0.94 | 0.93 | -0.16 | -14.68% | 0.05 | 3 | 26 | 0.21 | -0.78 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 1.33 | 1.39 | 1.36 | % | 0.07 | 0 | 0 | 0.42 | -0.89 | 0.19 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 21.00 | 1.82 | 1.87 | 1.85 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.27 | -0.96 | 0.09 | 0.00 | 7/16/2025 | 8/29/2025 4:00:01 PM EST |
| 21.50 | 2.29 | 2.36 | 2.33 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.03 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 2.81 | 2.92 | 2.87 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.34 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 3.30 | 3.40 | 3.35 | % | 0.15 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 3.80 | 3.90 | 3.85 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.43 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 23.50 | 4.30 | 4.40 | 4.35 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 4.80 | 4.90 | 4.85 | 10.65 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 5.80 | 5.90 | 5.85 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 26.00 | 6.80 | 6.85 | 6.83 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.68 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 7.80 | 7.90 | 7.85 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 10.80 | 10.90 | 10.85 | 16.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 15.80 | 15.85 | 15.83 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |