Options Chain for KEYCORP COM (KEY) - $22.73 as of 8/9/2026 9:27:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.20 | 20.40 | 19.80 | 19.98 | 0.00 | 0.00% | 6.60 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 17.20 | 18.40 | 17.80 | 17.98 | 0.00 | 0.00% | 3.56 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 14.20 | 15.40 | 14.80 | 14.70 | 0.00 | 0.00% | 1.85 | 0 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 12.20 | 13.40 | 12.80 | 11.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 9.20 | 10.40 | 9.80 | 10.25 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 8.20 | 9.40 | 8.80 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 15.00 | 7.20 | 8.40 | 7.80 | 7.78 | 0.00 | 0.00% | 0.52 | 0 | 33 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 6.20 | 7.40 | 6.80 | 6.75 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 5.20 | 6.40 | 5.80 | 7.04 | 0.00 | 0.00% | 0.34 | 0 | 101 | 1.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 4.20 | 5.40 | 4.80 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 3.30 | 4.40 | 3.85 | 3.77 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 2.60 | 2.95 | 2.78 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 688 | 0.41 | 0.92 | 0.09 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 1.70 | 2.05 | 1.88 | 1.80 | -0.15 | -7.70% | 0.09 | 1 | 220 | 0.35 | 0.80 | 0.14 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.00 | 1.05 | 1.15 | 1.10 | 1.13 | -0.27 | -19.29% | 0.05 | 5 | 1,631 | 0.27 | 0.63 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.10 | +20.00% | 0.03 | 3 | 2,493 | 0.26 | 0.41 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 36 | 1,440 | 0.25 | 0.22 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 4,221 | 0.24 | 0.10 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.34 | 0.04 | 0.05 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.31 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,377 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,293 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.29 | -0.08 | 0.09 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.03 | -13.05% | 0.01 | 28 | 772 | 0.24 | -0.20 | 0.14 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.02 | 21 | 678 | 0.23 | -0.37 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.00 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2,522 | 0.20 | -0.59 | 0.22 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 24.00 | 1.50 | 1.90 | 1.70 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.22 | -0.78 | 0.17 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 2.00 | 2.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | -0.90 | 0.11 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 26.00 | 3.30 | 3.60 | 3.45 | 3.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | -0.96 | 0.05 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 27.00 | 4.20 | 5.20 | 4.70 | 4.37 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 28.00 | 4.60 | 6.20 | 5.40 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 29.00 | 5.60 | 7.10 | 6.35 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 30.00 | 6.60 | 8.10 | 7.35 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 35.00 | 11.60 | 13.10 | 12.35 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |