Options Chain for KEYCORP COM (KEY) - $21.21 as of 12/23/2025 3:20:20 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 | 15.50 | 16.40 | 15.95 | 16.34 | 0.00 | 0.00% | 3.19 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 10.00 | 10.35 | 11.90 | 11.13 | 11.08 | 0.00 | 0.00% | 1.11 | 0 | 2 | 7.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 11.00 | 9.35 | 10.90 | 10.13 | 10.07 | 0.00 | 0.00% | 0.92 | 0 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 12.00 | 8.40 | 9.90 | 9.15 | 9.12 | -0.01 | -0.11% | 0.76 | 4 | 5 | 6.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 12.50 | 7.90 | 9.40 | 8.65 | 8.62 | +0.52 | +6.42% | 0.69 | 11 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 13.00 | 7.40 | 8.90 | 8.15 | 8.12 | +0.17 | +2.14% | 0.63 | 12 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 13.50 | 6.90 | 8.40 | 7.65 | 7.67 | +0.57 | +8.03% | 0.57 | 4 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 14.00 | 6.40 | 7.90 | 7.15 | % | 0.51 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 14.50 | 5.90 | 7.40 | 6.65 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 5.40 | 6.90 | 6.15 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 15.50 | 4.85 | 6.40 | 5.63 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 16.00 | 4.35 | 5.90 | 5.13 | 4.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:59 PM EST |
| 16.50 | 3.85 | 5.40 | 4.63 | % | 0.28 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 17.00 | 3.40 | 4.90 | 4.15 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 17.50 | 3.05 | 4.25 | 3.65 | 1.21 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.67 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 18.00 | 2.55 | 3.70 | 3.13 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 18.50 | 2.10 | 3.25 | 2.68 | 2.01 | 0.00 | 0.00% | 0.14 | 0 | 65 | 2.17 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 19.00 | 1.91 | 2.55 | 2.23 | 2.21 | +0.04 | +1.85% | 0.12 | 1 | 145 | 1.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 19.50 | 1.54 | 2.05 | 1.80 | 1.70 | +0.07 | +4.30% | 0.09 | 2 | 228 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 1.00 | 1.38 | 1.19 | 1.18 | +0.14 | +13.47% | 0.06 | 2 | 484 | 0.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 20.50 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.47 | 0.98 | 0.15 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 21.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.34 | 0.67 | 1.10 | -0.02 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.37 | 0.11 | 0.71 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 22.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 23.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.07 | % | 0.00 | 4 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.07 | -53.85% | 0.01 | 4 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 3 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 3 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:59 PM EST |
| 16.50 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 18.50 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:59 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 46 | 0.63 | -0.02 | 0.15 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 21.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 49 | 0.16 | -0.33 | 1.10 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 21.50 | 0.16 | 0.75 | 0.46 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.89 | 0.71 | -0.01 | 12/9/2025 | 12/23/2025 1:58:59 PM EST |
| 22.00 | 0.44 | 1.40 | 0.92 | % | 0.04 | 0 | 0 | 1.16 | -1.00 | 0.02 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 22.50 | 0.95 | 1.67 | 1.31 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 23.00 | 1.25 | 2.37 | 1.81 | % | 0.08 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 23.50 | 1.95 | 2.66 | 2.31 | % | 0.10 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 24.00 | 2.25 | 3.40 | 2.83 | % | 0.12 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 25.00 | 3.20 | 4.60 | 3.90 | % | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 30.00 | 8.10 | 9.65 | 8.88 | % | 0.30 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 35.00 | 13.10 | 14.65 | 13.88 | % | 0.40 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST |