Options Chain for KEYCORP COM (KEY) - $18.50 as of 7/25/2025 12:52:50 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 | 13.45 | 14.30 | 13.88 | 12.30 | 0.00 | 0.00% | 2.78 | 0 | 4 | 9.10 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:09 AM EST |
8.00 | 10.45 | 11.30 | 10.88 | % | 1.36 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
9.00 | 9.45 | 10.30 | 9.88 | % | 1.10 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
10.00 | 8.45 | 9.30 | 8.88 | % | 0.89 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
10.50 | 7.95 | 8.80 | 8.38 | % | 0.80 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
11.00 | 7.45 | 8.30 | 7.88 | % | 0.72 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
11.50 | 6.95 | 7.80 | 7.38 | % | 0.64 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
12.00 | 6.45 | 7.30 | 6.88 | % | 0.57 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
12.50 | 5.95 | 6.80 | 6.38 | 3.66 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:09 AM EST |
13.00 | 5.45 | 6.15 | 5.80 | % | 0.45 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
13.50 | 4.95 | 5.65 | 5.30 | % | 0.39 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
14.00 | 4.45 | 5.15 | 4.80 | % | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
14.50 | 3.95 | 4.65 | 4.30 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
15.00 | 3.45 | 3.65 | 3.55 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
15.50 | 2.99 | 3.65 | 3.32 | 1.11 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:09 AM EST |
16.00 | 2.48 | 2.75 | 2.62 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
16.50 | 1.99 | 2.19 | 2.09 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.66 | 1.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
17.00 | 1.50 | 1.59 | 1.55 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.42 | 0.98 | 0.06 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
17.50 | 1.02 | 1.10 | 1.06 | 0.90 | -0.27 | -23.08% | 0.06 | 3 | 219 | 0.41 | 0.88 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
18.00 | 0.58 | 0.77 | 0.68 | 0.64 | -0.11 | -14.67% | 0.04 | 4 | 130 | 0.28 | 0.77 | 0.47 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
18.50 | 0.24 | 0.28 | 0.26 | 0.24 | -0.12 | -33.34% | 0.01 | 3 | 320 | 0.25 | 0.48 | 0.79 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
19.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 45 | 1,098 | 0.24 | 0.21 | 0.45 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
19.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.48 | 0.05 | 0.16 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.01 | 0.05 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
21.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:09 AM EST |
21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
24.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
25.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
25.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
26.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
26.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
27.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
27.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
28.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
28.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
29.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
29.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
13.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
15.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
15.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:09 AM EST |
16.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
16.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
17.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.68 | -0.02 | 0.06 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
17.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 4 | 78 | 0.27 | -0.12 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
18.00 | 0.07 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 13 | 181 | 0.26 | -0.23 | 0.47 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
18.50 | 0.23 | 0.45 | 0.34 | 0.30 | +0.04 | +15.39% | 0.02 | 1 | 212 | 0.23 | -0.52 | 0.79 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
19.00 | 0.54 | 0.63 | 0.59 | 0.74 | +0.22 | +42.31% | 0.03 | 1 | 74 | 0.26 | -0.79 | 0.45 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
19.50 | 0.98 | 1.40 | 1.19 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.95 | 0.16 | 0.00 | 7/2/2025 | 7/25/2025 11:59:09 AM EST |
20.00 | 1.48 | 1.85 | 1.67 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.81 | -0.99 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
20.50 | 1.98 | 2.41 | 2.20 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
21.00 | 2.48 | 2.99 | 2.74 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
21.50 | 2.98 | 3.60 | 3.29 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
22.00 | 3.45 | 4.10 | 3.78 | % | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
22.50 | 3.95 | 4.60 | 4.28 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
23.00 | 4.45 | 5.30 | 4.88 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
23.50 | 4.95 | 5.60 | 5.28 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
24.00 | 5.45 | 6.30 | 5.88 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
24.50 | 5.95 | 6.75 | 6.35 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
25.00 | 6.45 | 7.25 | 6.85 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
25.50 | 6.95 | 7.75 | 7.35 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
26.00 | 7.45 | 8.25 | 7.85 | % | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
26.50 | 7.95 | 8.75 | 8.35 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
27.00 | 8.45 | 9.25 | 8.85 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
27.50 | 8.95 | 9.75 | 9.35 | % | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
28.00 | 9.45 | 10.25 | 9.85 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
28.50 | 9.95 | 10.75 | 10.35 | % | 0.36 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
29.00 | 10.45 | 11.25 | 10.85 | % | 0.37 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
29.50 | 10.95 | 12.00 | 11.48 | % | 0.39 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
30.00 | 11.45 | 12.60 | 12.03 | % | 0.40 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST |