Options Chain for KEYCORP COM (KEY) - $19.06 as of 9/12/2025 9:04:08 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 | 14.05 | 14.10 | 14.08 | 8.67 | 0.00 | 0.00% | 2.82 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:05 PM EST |
| 8.00 | 11.05 | 11.15 | 11.10 | 10.58 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 10.05 | 10.15 | 10.10 | 6.45 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 9.05 | 9.15 | 9.10 | 9.40 | 0.00 | 0.00% | 0.91 | 0 | 17 | 2.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 7.70 | 8.15 | 7.93 | 8.45 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 7.05 | 7.15 | 7.10 | 7.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 12.50 | 6.45 | 6.65 | 6.55 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 13.00 | 6.00 | 6.20 | 6.10 | 6.30 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 13.50 | 5.40 | 5.70 | 5.55 | % | 0.41 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.00 | 5.00 | 5.20 | 5.10 | 5.26 | 0.00 | 0.00% | 0.36 | 0 | 150 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 14.50 | 4.50 | 4.70 | 4.60 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 3.10 | 4.20 | 3.65 | 4.27 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 15.50 | 3.50 | 3.70 | 3.60 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 16.00 | 2.66 | 3.20 | 2.93 | 3.29 | 0.00 | 0.00% | 0.18 | 0 | 1,201 | 0.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 16.50 | 1.67 | 2.78 | 2.23 | 2.29 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 1.66 | 2.18 | 1.92 | 2.15 | -0.10 | -4.45% | 0.11 | 1 | 42 | 0.85 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 1.51 | 1.68 | 1.60 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.99 | 0.04 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 1.10 | 1.18 | 1.14 | 1.14 | -0.14 | -10.94% | 0.06 | 21 | 132 | 0.39 | 0.92 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.50 | 0.65 | 0.74 | 0.70 | 0.71 | -0.23 | -24.47% | 0.04 | 2 | 189 | 0.52 | 0.80 | 0.37 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.30 | 0.34 | 0.32 | 0.35 | -0.04 | -10.26% | 0.02 | 102 | 4,551 | 0.26 | 0.56 | 0.58 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.50 | 0.09 | 0.13 | 0.11 | 0.15 | +0.01 | +7.15% | 0.01 | 38 | 786 | 0.25 | 0.26 | 0.53 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 5,280 | 0.26 | 0.08 | 0.25 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.79 | 0.02 | 0.07 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.41 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.68 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 131 | 0.69 | -0.01 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 994 | 0.32 | -0.08 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.50 | 0.07 | 0.11 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 12 | 664 | 0.28 | -0.20 | 0.37 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.21 | 0.27 | 0.24 | 0.20 | -0.02 | -9.10% | 0.01 | 15 | 574 | 0.27 | -0.44 | 0.58 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.50 | 0.50 | 0.54 | 0.52 | 0.52 | +0.08 | +18.19% | 0.03 | 1 | 24 | 0.23 | -0.74 | 0.53 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.89 | 0.98 | 0.94 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.35 | -0.92 | 0.25 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 20.50 | 1.15 | 1.61 | 1.38 | % | 0.07 | 0 | 0 | 0.70 | -0.98 | 0.07 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 21.00 | 1.87 | 2.00 | 1.94 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.81 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 21.50 | 2.36 | 2.64 | 2.50 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.00 | 2.86 | 3.00 | 2.93 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.78 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 3.35 | 3.55 | 3.45 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.00 | 3.85 | 4.05 | 3.95 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:05 PM EST |
| 23.50 | 4.35 | 4.55 | 4.45 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 4.00 | 5.05 | 4.53 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 5.80 | 6.05 | 5.93 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 26.00 | 6.90 | 7.05 | 6.98 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 7.85 | 8.05 | 7.95 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 10.30 | 11.05 | 10.68 | 16.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 15.75 | 16.05 | 15.90 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |