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 | 11.35 | 12.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 9.30 | 10.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 6.65 | 8.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 7.65 | 7.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 8.00 | 5.15 | 8.45 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 9.00 | 5.70 | 5.85 | 5.34 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.03 | 0.00 | 2/5/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 4.75 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 170 | 0.55 | 0.94 | 0.04 | 0.00 | 2/13/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 3.15 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 1,828 | 0.89 | 0.89 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 2.46 | 3.10 | 2.72 | 0.00 | 0.00% | 0 | 425 | 0.43 | 0.82 | 0.07 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 2.20 | 2.31 | 2.48 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.73 | 0.10 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 1.39 | 1.66 | 1.63 | 0.00 | 0.00% | 0 | 296 | 0.36 | 0.62 | 0.11 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 1.08 | 1.13 | 1.10 | 0.00 | 0.00% | 0 | 327 | 0.35 | 0.49 | 0.12 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.69 | 0.76 | 0.74 | 0.00 | 0.00% | 1 | 686 | 0.34 | 0.37 | 0.12 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.00 | 0.42 | 0.46 | 0.47 | +0.04 | +9.31% | 50 | 1,416 | 0.33 | 0.26 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 0.04 | 0.30 | 0.29 | +0.04 | +16.00% | 50 | 891 | 0.33 | 0.18 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 536 | 0.32 | 0.12 | 0.07 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.33 | 0.08 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 0.02 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 690 | 0.39 | 0.05 | 0.03 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 0.01 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.03 | 0.02 | 0.00 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.53 | 0.02 | 0.01 | 0.00 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.01 | 0.01 | 0.00 | 3/12/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.16 | % | 0 | 0 | 0.67 | 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.08 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.21 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 8.00 | 0.03 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 9.00 | 0.04 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 65 | 0.47 | -0.02 | 0.03 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 0.12 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 6,446 | 0.45 | -0.06 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 0.20 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 363 | 0.41 | -0.11 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 0.34 | 0.38 | 0.35 | -0.02 | -5.41% | 15 | 924 | 0.38 | -0.18 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.58 | 0.62 | 0.62 | 0.00 | 0.00% | 0 | 439 | 0.36 | -0.27 | 0.10 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.93 | 0.98 | 1.00 | 0.00 | 0.00% | 0 | 172 | 0.35 | -0.38 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 1.41 | 1.47 | 1.42 | -0.02 | -1.39% | 21 | 85 | 0.34 | -0.51 | 0.12 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 2.02 | 2.09 | 2.05 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.63 | 0.12 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 17.00 | 1.57 | 2.99 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.74 | 0.11 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 3.55 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 274 | 0.34 | -0.82 | 0.09 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 4.45 | 4.55 | 4.05 | 0.00 | 0.00% | 0 | 184 | 0.35 | -0.88 | 0.07 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 5.35 | 5.50 | 5.35 | 0.00 | 0.00% | 0 | 229 | 0.37 | -0.92 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 5.20 | 8.40 | 6.35 | 0.00 | 0.00% | 0 | 157 | 0.39 | -0.95 | 0.03 | 0.00 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 5.45 | 8.45 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.97 | 0.02 | 0.00 | 1/31/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 8.30 | 8.45 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 8.40 | 9.55 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 8.65 | 11.35 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 13.50 | 17.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |