Options Chain for KEYCORP COM (KEY) - $17.40 as of 10/29/2025 8:54:40 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 | 12.30 | 12.60 | 12.45 | 12.38 | -0.22 | -1.75% | 2.49 | 5 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 10.00 | 7.10 | 7.70 | 7.40 | 7.60 | -0.10 | -1.30% | 0.74 | 1 | 2 | 6.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 11.00 | 6.10 | 6.65 | 6.38 | 6.36 | -0.16 | -2.46% | 0.58 | 1 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 12.00 | 5.10 | 5.55 | 5.33 | 5.57 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 13.00 | 4.10 | 4.60 | 4.35 | % | 0.33 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 13.50 | 3.60 | 4.15 | 3.88 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 14.00 | 3.10 | 3.60 | 3.35 | 3.49 | -0.10 | -2.79% | 0.24 | 2 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 14.50 | 2.70 | 3.20 | 2.95 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 2.12 | 2.68 | 2.40 | 2.26 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 15.50 | 1.71 | 2.19 | 1.95 | 2.00 | -0.22 | -9.91% | 0.13 | 2 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 1.05 | 2.24 | 1.65 | 1.49 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.93 | 0.99 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 16.50 | 0.62 | 1.30 | 0.96 | 1.41 | +0.38 | +36.90% | 0.06 | 3 | 32 | 1.55 | 0.93 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 0.38 | 0.56 | 0.47 | 0.41 | -0.27 | -39.71% | 0.03 | 16 | 251 | 0.65 | 0.76 | 0.54 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.50 | 0.09 | 0.22 | 0.16 | 0.19 | -0.08 | -29.63% | 0.01 | 60 | 178 | 0.39 | 0.43 | 0.76 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 107 | 1,077 | 0.45 | 0.14 | 0.40 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.60 | 0.02 | 0.10 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.64 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,410 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 20.50 | 0.00 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.08 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 21.50 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 23.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 13.50 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 14.50 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.49 | -0.01 | 0.03 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 16.50 | 0.01 | 0.20 | 0.11 | 0.10 | +0.03 | +42.86% | 0.01 | 5 | 1,446 | 0.74 | -0.07 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 8 | 529 | 0.45 | -0.24 | 0.54 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.50 | 0.19 | 0.35 | 0.27 | 0.22 | -0.02 | -8.34% | 0.02 | 41 | 765 | 0.42 | -0.57 | 0.76 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 0.16 | 0.91 | 0.54 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 359 | 1.05 | -0.86 | 0.40 | -0.03 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 18.50 | 0.98 | 1.77 | 1.38 | 1.01 | 0.00 | 0.00% | 0.07 | 2 | 35 | 2.13 | -0.98 | 0.10 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 1.45 | 1.93 | 1.69 | 1.72 | +0.42 | +32.31% | 0.09 | 2 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 19.50 | 1.83 | 2.36 | 2.10 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 2.33 | 2.83 | 2.58 | 2.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 20.50 | 2.83 | 3.25 | 3.04 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 3.30 | 4.50 | 3.90 | 3.66 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 21.50 | 3.80 | 5.00 | 4.40 | 4.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 4.35 | 5.50 | 4.93 | 5.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 22.50 | 4.85 | 6.00 | 5.43 | 5.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 4.50 | 6.50 | 5.50 | % | 0.24 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 23.50 | 5.40 | 7.00 | 6.20 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 5.90 | 7.50 | 6.70 | 6.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 24.50 | 6.85 | 8.00 | 7.43 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 6.50 | 8.50 | 7.50 | 7.54 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 8.35 | 9.50 | 8.93 | 8.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 8.50 | 10.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 11.95 | 13.50 | 12.73 | 12.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |