Options Chain for KEYCORP COM (KEY) - $23.37 as of 7/8/2026 1:00:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.40 | 11.30 | 10.85 | 11.00 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 4:00:05 PM EST |
| 13.00 | 9.20 | 10.30 | 9.75 | 10.35 | 0.00 | 0.00% | 0.75 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 14.00 | 8.40 | 9.30 | 8.85 | 9.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:05 PM EST |
| 15.00 | 7.40 | 8.30 | 7.85 | 8.36 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:05 PM EST |
| 16.00 | 6.40 | 7.30 | 6.85 | 7.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 17.00 | 5.40 | 6.30 | 5.85 | 5.72 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:05 PM EST |
| 18.00 | 4.40 | 5.30 | 4.85 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:05 PM EST |
| 19.00 | 3.40 | 4.30 | 3.85 | 4.29 | 0.00 | 0.00% | 0.20 | 0 | 230 | 1.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 20.00 | 2.45 | 3.10 | 2.78 | 2.77 | -0.03 | -1.08% | 0.14 | 1 | 29 | 1.06 | 0.99 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 21.00 | 1.50 | 1.95 | 1.73 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.67 | 0.91 | 0.12 | -0.01 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 22.00 | 0.75 | 0.95 | 0.85 | 0.77 | -0.83 | -51.88% | 0.04 | 69 | 350 | 0.36 | 0.71 | 0.30 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.44 | -61.12% | 0.01 | 101 | 1,994 | 0.28 | 0.35 | 0.38 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 23 | 3,722 | 0.36 | 0.09 | 0.17 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,061 | 0.51 | 0.01 | 0.04 | 0.00 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.52 | -0.01 | 0.03 | 0.00 | 6/29/2026 | 7/8/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.35 | -0.09 | 0.12 | -0.01 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.13 | +260.00% | 0.01 | 14 | 1,102 | 0.28 | -0.29 | 0.30 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 23.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.45 | +225.00% | 0.03 | 19 | 147 | 0.27 | -0.65 | 0.38 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 24.00 | 1.25 | 1.60 | 1.43 | 1.40 | +0.70 | +100.00% | 0.06 | 11 | 24 | 0.49 | -0.91 | 0.17 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 25.00 | 2.25 | 2.50 | 2.38 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.56 | -0.99 | 0.04 | 0.00 | 6/26/2026 | 7/8/2026 4:00:05 PM EST |
| 26.00 | 2.75 | 3.60 | 3.18 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 27.00 | 3.80 | 4.60 | 4.20 | 3.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 28.00 | 4.80 | 5.60 | 5.20 | 4.68 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 29.00 | 5.80 | 6.60 | 6.20 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 30.00 | 6.70 | 7.80 | 7.25 | 6.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 31.00 | 7.70 | 8.60 | 8.15 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST |