Options Chain for KEYCORP COM (KEY) - $18.50 as of 7/25/2025 3:12:35 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 | 13.05 | 14.55 | 13.80 | % | 2.76 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 9.00 | 9.55 | 9.70 | 9.63 | % | 1.07 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 8.55 | 8.70 | 8.63 | % | 0.86 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 7.55 | 7.70 | 7.63 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 12.00 | 6.50 | 6.70 | 6.60 | % | 0.55 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 13.00 | 5.55 | 5.70 | 5.63 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 13.50 | 4.85 | 5.20 | 5.03 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 14.00 | 3.55 | 4.70 | 4.13 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 14.50 | 4.10 | 4.25 | 4.18 | % | 0.29 | 0 | 0 | 0.70 | 0.98 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 15.00 | 3.60 | 3.75 | 3.68 | % | 0.25 | 0 | 0 | 1.29 | 0.98 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 15.50 | 2.16 | 3.25 | 2.71 | % | 0.17 | 0 | 0 | 0.47 | 0.96 | 0.04 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 16.00 | 1.86 | 2.83 | 2.35 | % | 0.15 | 0 | 0 | 1.11 | 0.93 | 0.06 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 16.50 | 1.24 | 2.71 | 1.98 | % | 0.12 | 0 | 0 | 1.01 | 0.88 | 0.10 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.00 | 1.63 | 2.02 | 1.83 | % | 0.11 | 0 | 0 | 0.36 | 0.82 | 0.13 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.50 | 0.69 | 2.96 | 1.83 | % | 0.10 | 0 | 0 | 0.42 | 0.74 | 0.17 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 18.00 | 0.94 | 1.03 | 0.99 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.20 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 18.50 | 0.61 | 1.81 | 1.21 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.22 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 19.00 | 0.38 | 0.43 | 0.41 | 0.39 | % | 0.02 | 12 | 0 | 0.22 | 0.43 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 19.50 | 0.21 | 0.28 | 0.25 | % | 0.01 | 0 | 0 | 0.22 | 0.32 | 0.21 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 20.00 | 0.10 | 0.16 | 0.13 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.18 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 20.50 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.22 | 0.15 | 0.14 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.11 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.07 | 0.07 | 0.08 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 0.82 | 0.04 | 0.05 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.37 | 0.02 | 0.03 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.43 | 0.01 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.70 | % | 0.08 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.24 | 0.62 | % | 0.06 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.13 | 0.00 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.00 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 1.88 | -0.01 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.77 | -0.02 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.07 | 0.54 | % | 0.04 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.82 | 0.41 | % | 0.03 | 0 | 0 | 0.55 | -0.04 | 0.04 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 16.00 | 0.05 | 1.51 | 0.78 | % | 0.05 | 0 | 0 | 0.56 | -0.07 | 0.06 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 16.50 | 0.09 | 0.15 | 0.12 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.10 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.00 | 0.15 | 0.21 | 0.18 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.13 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.50 | 0.24 | 0.31 | 0.28 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.17 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 18.00 | 0.39 | 0.46 | 0.43 | % | 0.02 | 0 | 0 | 0.28 | -0.35 | 0.20 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 18.50 | 0.59 | 1.89 | 1.24 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.22 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 19.00 | 0.87 | 0.93 | 0.90 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.22 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 19.50 | 0.34 | 3.35 | 1.85 | % | 0.09 | 0 | 0 | 0.61 | -0.68 | 0.21 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 0.59 | -0.77 | 0.18 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 20.50 | 1.74 | 2.23 | 1.99 | % | 0.10 | 0 | 0 | 0.58 | -0.85 | 0.14 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 21.00 | 2.37 | 2.80 | 2.59 | % | 0.12 | 0 | 0 | 1.11 | -0.90 | 0.11 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 21.50 | 2.81 | 4.65 | 3.73 | % | 0.17 | 0 | 0 | 0.46 | -0.93 | 0.08 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 22.00 | 2.54 | 3.60 | 3.07 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.05 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 22.50 | 2.67 | 4.10 | 3.39 | % | 0.15 | 0 | 0 | 1.25 | -0.98 | 0.03 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 23.00 | 4.45 | 4.60 | 4.53 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 23.50 | 4.95 | 5.10 | 5.03 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 24.00 | 5.45 | 5.60 | 5.53 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 25.00 | 6.45 | 6.60 | 6.53 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 30.00 | 11.40 | 11.55 | 11.48 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST |