Options Chain for KEYCORP COM (KEY) - $20.26 as of 10/7/2026 6:16:02 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 | 7.60 | 8.40 | 8.00 | 8.13 | 0.00 | 0.00% | 0.67 | 0 | 18 | 3.07 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 13.00 | 6.30 | 7.40 | 6.85 | 7.19 | 0.00 | 0.00% | 0.53 | 0 | 18 | 2.70 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 14.00 | 5.70 | 6.10 | 5.90 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 15.00 | 4.40 | 5.10 | 4.75 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 16.00 | 3.60 | 4.40 | 4.00 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 17.00 | 2.40 | 3.40 | 2.90 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 18.00 | 1.45 | 2.35 | 1.90 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.02 | 0.99 | 0.04 | -0.01 | 8/19/2026 | 10/7/2026 3:59:59 PM EST |
| 19.00 | 0.75 | 1.15 | 0.95 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | 0.86 | 0.27 | -0.01 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.31 | -55.36% | 0.01 | 9 | 270 | 0.25 | 0.44 | 0.50 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 9 | 1,709 | 0.32 | 0.08 | 0.19 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 4,636 | 0.45 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/7/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/7/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/7/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/7/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.01 | 0.04 | -0.01 | 9/25/2026 | 10/7/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 43 | 0.37 | -0.14 | 0.27 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.05 | +15.16% | 0.02 | 30 | 722 | 0.26 | -0.56 | 0.50 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 21.00 | 1.05 | 1.40 | 1.23 | 1.20 | +0.36 | +42.86% | 0.06 | 3 | 1,241 | 0.53 | -0.92 | 0.19 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 22.00 | 2.00 | 2.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 895 | 0.61 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 23.00 | 2.95 | 3.70 | 3.33 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:59 PM EST |
| 24.00 | 3.60 | 4.60 | 4.10 | 2.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 3:59:59 PM EST |
| 25.00 | 4.90 | 5.60 | 5.25 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/7/2026 3:59:59 PM EST |
| 26.00 | 5.90 | 6.70 | 6.30 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 27.00 | 6.60 | 7.70 | 7.15 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:59 PM EST |
| 28.00 | 7.90 | 8.40 | 8.15 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 29.00 | 9.00 | 9.40 | 9.20 | 7.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 3:59:59 PM EST |
| 30.00 | 9.60 | 10.70 | 10.15 | 7.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 3:59:59 PM EST |
| 31.00 | 10.90 | 11.70 | 11.30 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |