Options Chain for KEYCORP COM (KEY) - $15.90 as of 5/30/2025 5:35:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 10.90 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 8.00 | 7.80 | 7.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 9.00 | 6.60 | 6.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 9.50 | 6.30 | 6.40 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 5.45 | 6.05 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.50 | 4.85 | 5.40 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 11.00 | 4.55 | 4.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 11.50 | 4.25 | 4.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.00 | 3.50 | 3.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.50 | 2.73 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 13.00 | 2.28 | 2.92 | 3.65 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 13.50 | 2.18 | 2.41 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 14.00 | 1.84 | 2.16 | 2.59 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 14.50 | 1.35 | 1.43 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.97 | 0.09 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.88 | 1.09 | 0.92 | -0.07 | -7.08% | 21 | 103 | 0.60 | 0.88 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 15.50 | 0.46 | 0.51 | 0.46 | -0.07 | -13.21% | 8 | 236 | 0.33 | 0.70 | 0.51 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.15 | 0.19 | 0.18 | -0.06 | -25.00% | 46 | 455 | 0.27 | 0.40 | 0.67 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 32 | 219 | 0.25 | 0.11 | 0.39 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 441 | 0.28 | 0.02 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 10 | 18 | 0.81 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.50 | 0.00 | 0.45 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.44 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.44 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.44 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.44 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.44 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.45 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.12 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.23 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 14.50 | 0.01 | 0.07 | 0.05 | +0.03 | +150.00% | 1 | 44 | 0.45 | -0.03 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.02 | 0.21 | 0.04 | -0.01 | -20.00% | 19 | 142 | 0.31 | -0.12 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 15.50 | 0.10 | 0.12 | 0.11 | -0.07 | -38.89% | 38 | 50 | 0.28 | -0.30 | 0.51 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.28 | 0.33 | 0.29 | -0.07 | -19.45% | 63 | 108 | 0.24 | -0.60 | 0.67 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.50 | 0.65 | 0.71 | 0.79 | 0.00 | 0.00% | 0 | 85 | 0.39 | -0.89 | 0.39 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 1.01 | 1.77 | 0.75 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.98 | 0.10 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 17.50 | 1.27 | 1.68 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 18.00 | 1.83 | 2.48 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 18.50 | 2.53 | 2.68 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.00 | 2.92 | 3.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 19.50 | 2.76 | 3.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 3.85 | 4.35 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.50 | 4.50 | 4.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 21.00 | 5.10 | 5.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 22.00 | 6.10 | 6.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 6.75 | 7.55 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 24.00 | 7.80 | 8.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 9.10 | 9.35 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 13.80 | 14.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |