Options Chain for KEYCORP COM (KEY) - $20.08 as of 10/9/2026 7:09:29 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 | 7.50 | 8.70 | 8.10 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 13.00 | 6.50 | 7.70 | 7.10 | % | 0.55 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 14.00 | 5.50 | 6.70 | 6.10 | 8.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:08 PM EST |
| 15.00 | 4.90 | 5.20 | 5.05 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 16.00 | 3.90 | 4.70 | 4.30 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.02 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 17.00 | 2.95 | 3.30 | 3.13 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.49 | 0.94 | 0.05 | 0.00 | 10/1/2026 | 10/9/2026 4:00:08 PM EST |
| 18.00 | 2.05 | 2.40 | 2.23 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.25 | 0.86 | 0.11 | -0.01 | 9/8/2026 | 10/9/2026 4:00:08 PM EST |
| 19.00 | 1.25 | 1.60 | 1.43 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.28 | 0.74 | 0.17 | -0.01 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.02 | -2.50% | 0.04 | 9 | 168 | 0.26 | 0.54 | 0.22 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.01 | -2.78% | 0.01 | 12 | 195 | 0.23 | 0.32 | 0.21 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 2,039 | 0.26 | 0.16 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,115 | 0.28 | 0.07 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2,758 | 0.32 | 0.03 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.38 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/9/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.01 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.64 | -0.01 | 0.02 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | -0.06 | 0.05 | 0.00 | 10/1/2026 | 10/9/2026 4:00:08 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.01 | -7.15% | 0.01 | 24 | 52 | 0.32 | -0.14 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 393 | 0.29 | -0.26 | 0.17 | -0.01 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.68 | -0.02 | -2.86% | 0.04 | 3 | 987 | 0.29 | -0.46 | 0.22 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 21.00 | 1.20 | 1.40 | 1.30 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.28 | -0.68 | 0.21 | -0.01 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 22.00 | 1.95 | 2.20 | 2.08 | 2.09 | -0.01 | -0.48% | 0.09 | 1 | 570 | 0.32 | -0.84 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 23.00 | 2.90 | 3.20 | 3.05 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 140 | 0.40 | -0.93 | 0.07 | 0.00 | 9/23/2026 | 10/9/2026 4:00:08 PM EST |
| 24.00 | 3.40 | 4.60 | 4.00 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.69 | -0.97 | 0.03 | 0.00 | 9/23/2026 | 10/9/2026 4:00:08 PM EST |
| 25.00 | 4.40 | 5.60 | 5.00 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 10/9/2026 4:00:08 PM EST |
| 26.00 | 5.40 | 6.60 | 6.00 | 5.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:08 PM EST |
| 27.00 | 6.40 | 7.60 | 7.00 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 28.00 | 7.40 | 8.60 | 8.00 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 29.00 | 8.40 | 9.60 | 9.00 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 30.00 | 9.40 | 10.60 | 10.00 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 31.00 | 10.40 | 11.60 | 11.00 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST |