Options Chain for KEYCORP COM (KEY) - $15.75 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.85 | 11.00 | 10.75 | 0.00 | 0.00% | 0 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:09 PM EST |
| 9.00 | 6.90 | 7.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 9.50 | 6.40 | 6.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 10.00 | 5.90 | 6.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 10.50 | 5.40 | 5.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 11.00 | 4.90 | 5.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 11.50 | 4.40 | 4.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 12.00 | 3.90 | 4.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 12.50 | 3.40 | 3.50 | 3.16 | % | 4 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST | |
| 13.00 | 2.88 | 3.05 | 2.91 | -0.59 | -16.86% | 1 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 13.50 | 2.42 | 2.47 | % | 0 | 0 | 1.44 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 14.00 | 1.90 | 1.98 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.06 | -0.01 | 3/11/2025 | 3/31/2025 2:59:09 PM EST |
| 14.50 | 1.28 | 1.49 | 2.29 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.94 | 0.13 | -0.01 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 15.00 | 0.97 | 1.01 | 0.90 | 0.00 | 0.00% | 0 | 87 | 0.53 | 0.87 | 0.25 | -0.02 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 15.50 | 0.55 | 0.59 | 0.45 | -0.02 | -4.26% | 15 | 36 | 0.47 | 0.73 | 0.46 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 16.00 | 0.24 | 0.25 | 0.24 | +0.03 | +14.29% | 238 | 240 | 0.43 | 0.46 | 0.59 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 16.50 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 213 | 220 | 0.40 | 0.21 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 17.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 306 | 661 | 0.42 | 0.07 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 311 | 0.49 | 0.02 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 18.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.07 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 18.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 19.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 19.50 | 0.00 | 0.12 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:09 PM EST |
| 20.50 | 0.00 | 0.12 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 21.00 | 0.00 | 0.12 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 21.50 | 0.00 | 0.12 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 23.00 | 0.00 | 0.12 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 24.00 | 0.00 | 0.12 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 30.00 | 0.00 | 0.12 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 35.00 | 0.00 | 0.12 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 9.00 | 0.00 | 0.12 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 9.50 | 0.00 | 0.12 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 10.50 | 0.00 | 0.02 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 11.50 | 0.00 | 0.02 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 12.50 | 0.00 | 0.02 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 13.50 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:59:09 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | -0.21 | -91.31% | 86 | 21 | 0.73 | -0.02 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 14.50 | 0.02 | 0.04 | 0.04 | +0.03 | +300.00% | 22 | 140 | 0.60 | -0.06 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 15.00 | 0.04 | 0.06 | 0.07 | -0.02 | -22.23% | 8 | 422 | 0.51 | -0.13 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 15.50 | 0.12 | 0.14 | 0.17 | -0.02 | -10.53% | 69 | 206 | 0.45 | -0.27 | 0.46 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 16.00 | 0.31 | 0.32 | 0.31 | -0.11 | -26.19% | 119 | 184 | 0.40 | -0.54 | 0.59 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 16.50 | 0.62 | 0.66 | 0.67 | -0.07 | -9.46% | 5 | 721 | 0.37 | -0.79 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 17.00 | 1.07 | 1.12 | 1.10 | +0.39 | +54.93% | 6 | 13 | 0.47 | -0.93 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 17.50 | 1.55 | 1.60 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.98 | 0.06 | 0.00 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 18.00 | 2.05 | 2.09 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 18.50 | 2.55 | 2.72 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 19.00 | 3.05 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 15 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:09 PM EST |
| 19.50 | 3.55 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 20.00 | 4.05 | 4.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 20.50 | 4.55 | 4.60 | 5.00 | % | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST | |
| 21.00 | 5.05 | 5.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 21.50 | 5.55 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 22.00 | 6.05 | 6.10 | 5.66 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:09 PM EST |
| 22.50 | 6.55 | 6.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 23.00 | 7.05 | 7.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 24.00 | 8.05 | 8.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 25.00 | 9.05 | 9.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 30.00 | 14.05 | 14.10 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 35.00 | 19.05 | 19.10 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |