Options Chain for KEYCORP COM (KEY) - $21.56 as of 5/24/2026 9:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.00 | 19.20 | 18.60 | 18.45 | 0.00 | 0.00% | 6.20 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 5.00 | 16.00 | 17.20 | 16.60 | 16.45 | 0.00 | 0.00% | 3.32 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 8.00 | 13.00 | 14.20 | 13.60 | 13.19 | 0.00 | 0.00% | 1.70 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 10.00 | 11.00 | 12.20 | 11.60 | 11.20 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 11.00 | 10.00 | 11.20 | 10.60 | 10.10 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 12.00 | 9.00 | 10.20 | 9.60 | 9.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 13.00 | 8.00 | 9.20 | 8.60 | 8.20 | 0.00 | 0.00% | 0.66 | 0 | 211 | 1.89 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 14.00 | 6.90 | 8.30 | 7.60 | 7.20 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 15.00 | 6.00 | 7.30 | 6.65 | 4.97 | 0.00 | 0.00% | 0.44 | 0 | 267 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:06 PM EST |
| 16.00 | 4.90 | 6.20 | 5.55 | % | 0.35 | 0 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 17.00 | 4.00 | 5.20 | 4.60 | 4.03 | 0.00 | 0.00% | 0.27 | 0 | 1,627 | 1.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 18.00 | 3.00 | 3.70 | 3.35 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 153 | 0.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 19.00 | 2.45 | 2.75 | 2.60 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 454 | 0.50 | 0.95 | 0.10 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 20.00 | 1.55 | 1.80 | 1.68 | 1.78 | +0.17 | +10.56% | 0.08 | 14 | 6,318 | 0.39 | 0.83 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 21.00 | 0.80 | 1.00 | 0.90 | 0.88 | +0.05 | +6.03% | 0.04 | 8 | 4,285 | 0.29 | 0.63 | 0.25 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.05 | +15.16% | 0.02 | 92 | 11,441 | 0.25 | 0.36 | 0.26 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 161 | 7,672 | 0.24 | 0.14 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 1,540 | 0.28 | 0.04 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,708 | 0.35 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 267 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 58 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,691 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,440 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,715 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 5,886 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 579 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.01 | 26 | 1,338 | 0.35 | -0.05 | 0.10 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.01 | -4.17% | 0.01 | 18 | 4,018 | 0.30 | -0.17 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 21.00 | 0.40 | 0.45 | 0.43 | 0.47 | -0.03 | -6.00% | 0.02 | 8 | 4,435 | 0.26 | -0.37 | 0.25 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 22.00 | 0.85 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2,040 | 0.26 | -0.64 | 0.26 | -0.01 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 23.00 | 1.50 | 1.85 | 1.68 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.35 | -0.86 | 0.17 | -0.01 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 24.00 | 2.45 | 2.85 | 2.65 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 518 | 0.46 | -0.96 | 0.07 | 0.00 | 5/7/2026 | 5/22/2026 4:00:06 PM EST |
| 25.00 | 2.85 | 4.40 | 3.63 | 5.62 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.87 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 5/22/2026 4:00:06 PM EST |
| 26.00 | 3.80 | 5.40 | 4.60 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 27.00 | 4.80 | 6.40 | 5.60 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 30.00 | 7.80 | 9.40 | 8.60 | 8.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:06 PM EST |
| 35.00 | 12.80 | 14.40 | 13.60 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST |