Options Chain for KEYCORP COM (KEY) - $14.61 as of 4/26/2024 3:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.60 | 12.55 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.00 | 10.00 | 11.50 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 9.05 | 10.40 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 8.00 | 8.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 7.70 | 7.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 5.70 | 6.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 5.70 | 5.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.50 | 5.20 | 5.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 3.15 | 6.25 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.50 | 2.55 | 5.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 3.35 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.85 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 11.50 | 1.54 | 3.35 | % | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 1.96 | 2.83 | 2.71 | -0.11 | -3.91% | 6 | 61 | 0.59 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 1.39 | 2.33 | % | 0 | 0 | 0.95 | 0.96 | 0.06 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 13.00 | 1.21 | 2.06 | 2.06 | 0.00 | 0.00% | 0 | 213 | 0.37 | 0.91 | 0.11 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 13.50 | 1.14 | 1.37 | 1.19 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.85 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.53 | 0.96 | 0.83 | 0.00 | 0.00% | 0 | 1,075 | 0.32 | 0.76 | 0.26 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 14.50 | 0.56 | 0.59 | 0.65 | +0.07 | +12.07% | 1 | 109 | 0.31 | 0.61 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.32 | 0.34 | 0.36 | +0.07 | +24.14% | 55 | 4,455 | 0.30 | 0.44 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.50 | 0.15 | 0.18 | 0.19 | +0.06 | +46.16% | 37 | 574 | 0.30 | 0.27 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 46 | 3,503 | 0.30 | 0.15 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.07 | 0.12 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 25 | 2,060 | 0.40 | 0.03 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.17 | % | 0 | 0 | 0.64 | 0.01 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 2,089 | 0.70 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.12 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.12 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.11 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 592 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 9.50 | 0.00 | 0.11 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.18 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.13 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 153 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.08 | % | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 110 | 530 | 0.47 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.02 | 0.05 | % | 0 | 0 | 0.44 | -0.04 | 0.06 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 13.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 3,290 | 0.37 | -0.09 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.50 | 0.07 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.15 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.15 | 0.18 | 0.15 | -0.06 | -28.58% | 10 | 2,294 | 0.32 | -0.24 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.50 | 0.32 | 0.34 | 0.31 | -0.12 | -27.91% | 1 | 105 | 0.32 | -0.39 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.57 | 0.59 | 0.53 | -0.17 | -24.29% | 30 | 1,721 | 0.31 | -0.56 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.50 | 0.18 | 1.74 | % | 0 | 0 | 0.29 | -0.73 | 0.31 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 16.00 | 1.31 | 2.31 | 1.23 | -0.18 | -12.77% | 2 | 212 | 0.38 | -0.85 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.50 | 1.40 | 2.24 | % | 0 | 0 | 1.09 | -0.93 | 0.12 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 1.16 | 2.34 | 2.17 | 0.00 | 0.00% | 0 | 139 | 0.87 | -0.97 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 1.96 | 2.97 | % | 0 | 0 | 0.30 | -0.99 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 2.42 | 4.90 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 18.50 | 3.70 | 5.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 3.10 | 6.30 | 3.29 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 19.50 | 3.35 | 6.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 4.05 | 7.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.50 | 4.10 | 7.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 5.05 | 8.25 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 5.70 | 9.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 6.80 | 10.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 8.25 | 11.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 8.55 | 11.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |