Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

KEYCORP (KEY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KEY KEYCORP   0.351 0.450 15.81 0.17

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 1.19 2.43 1.26 0.00 30 479  Q   14.5 KEY 0.00 0.05 0.01 0.00 0 203  Q  
KEY 0.71 0.95 0.81 0.00 321 1758  Q   15 KEY 0.00 0.01 0.01 0.00 44 455  Q  
KEY 0.33 1.17 0.30 0.00 6539 7402  Q   15.5 KEY 0.00 1.00 0.01 0.00 261 98  Q  
KEY 0.00 0.02 0.01 0.00 141 387  Q   16 KEY 0.01 0.26 0.22 0.00 12 30  Q  
KEY 0.00 0.01 0.03 0.00 0 93  Q   16.5 KEY 0.62 2.13 0.79 0.00 20 20  Q  
KEY 0.00 0.01 0.11 0.00 0 85  Q   17 KEY 1.09 2.39 0.00 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 1.11 1.55 1.33 1.37 3 345  W   14.5 KEY 0.01 0.28 0.02 0.03 1 158  W  
KEY 0.68 0.93 0.88 0.94 72 337  W   15 KEY 0.02 0.20 0.05 0.10 29 145  W  
KEY 0.42 0.54 0.42 0.58 171 727  W   15.5 KEY 0.10 0.16 0.12 0.24 119 29  W  
KEY 0.16 0.19 0.18 0.32 196 305  W   16 KEY 0.30 0.54 0.36 0.48 43 50  W  
KEY 0.03 0.05 0.04 0.16 102 67  W   16.5 KEY 0.66 0.80 1.15 0.81 0 80  W  
KEY 0.00 0.15 0.01 0.07 20 3  W   17 KEY 0.94 1.41 1.25 1.22 20 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 1.23 2.29 1.36 1.52 11 237  W   14.5 KEY 0.02 0.10 0.05 0.10 52 362  W  
KEY 0.46 1.32 0.89 1.13 25 190  W   15 KEY 0.08 0.11 0.12 0.20 3 132  W  
KEY 0.42 0.90 0.50 0.79 10 1105  W   15.5 KEY 0.20 0.25 0.23 0.36 27 21  W  
KEY 0.27 0.51 0.28 0.53 185 454  W   16 KEY 0.42 0.66 0.73 0.59 0 1  W  
KEY 0.13 0.17 0.13 0.33 17 1015  W   16.5 KEY 0.65 1.38 0.85 0.89 19 0  W  
KEY 0.04 0.08 0.04 0.19 44 127  W   17 KEY 1.15 2.28 0.00 1.25 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 0.29 1.53 1.37 1.71 6 144  S   14.5 KEY 0.11 0.13 0.12 0.14 20 278  S  
KEY 1.07 1.31 0.99 1.33 433 5035  S   15 KEY 0.21 0.23 0.24 0.26 77 1302  S  
KEY 0.74 0.78 0.71 1.00 67 957  S   15.5 KEY 0.37 0.40 0.39 0.42 112 34  S  
KEY 0.48 0.50 0.50 0.72 388 1829  S   16 KEY 0.62 0.64 0.66 0.64 86 143  S  
KEY 0.28 0.31 0.30 0.51 755 1081  S   16.5 KEY 0.90 0.95 0.00 0.91 0 0  S  
KEY 0.16 0.19 0.17 0.34 15 606  S   17 KEY 1.25 1.50 1.63 1.24 0 63  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 1.22 1.64 1.01 1.93 0 35  W   14.5 KEY 0.14 0.23 0.24 0.17 0 1  W  
KEY 0.96 1.27 0.79 1.56 0 148  W   15 KEY 0.26 0.43 0.27 0.28 15 13  W  
KEY 0.36 0.95 0.81 1.22 46 91  W   15.5 KEY 0.40 0.60 0.51 0.44 50 0  W  
KEY 0.51 0.59 0.47 0.94 216 190  W   16 KEY 0.63 0.88 0.74 0.64 8 0  W  
KEY 0.15 0.56 0.37 0.70 53 81  W   16.5 KEY 0.82 1.49 0.00 0.88 0 0  W  
KEY 0.21 0.24 0.23 0.51 12058 126  W   17 KEY 1.29 1.96 0.00 1.18 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 0.80 2.06 0.00 2.18 0 0  W   14.5 KEY 0.17 0.49 0.23 0.18 1 0  W  
KEY 0.96 1.35 0.93 1.81 0 7  W   15 KEY 0.09 0.56 0.50 0.28 0 20  W  
KEY 0.36 1.04 0.85 1.48 3 1  W   15.5 KEY 0.45 0.59 0.57 0.43 5 0  W  
KEY 0.62 0.77 0.46 1.18 0 10  W   16 KEY 0.62 0.85 0.00 0.61 0 0  W  
KEY 0.42 0.56 0.41 0.93 2 27  W   16.5 KEY 0.96 1.15 0.00 0.83 0 0  W  
KEY 0.26 0.54 0.18 0.71 0 10  W   17 KEY 1.33 1.48 0.00 1.09 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 1.23 1.95 0.00 2.47 0 0  W   14.5 KEY 0.22 0.29 0.00 0.18 0 0  W  
KEY 0.87 1.47 0.00 2.10 0 0  W   15 KEY 0.29 0.44 0.34 0.27 3 0  W  
KEY 0.89 1.12 0.95 1.76 1 0  W   15.5 KEY 0.52 0.61 0.00 0.39 0 0  W  
KEY 0.66 0.90 0.80 1.45 3 0  W   16 KEY 0.75 1.06 0.00 0.55 0 0  W  
KEY 0.44 0.54 0.44 1.18 3 0  W   16.5 KEY 0.40 1.35 0.00 0.75 0 0  W  
KEY 0.29 0.39 0.00 0.95 0 0  W   17 KEY 1.10 1.52 0.00 0.98 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KEY 1.15 1.39 1.37 2.43 11 1138  S   15 KEY 0.41 0.44 0.42 0.24 1079 250  S  
KEY 0.76 0.78 0.72 1.76 30 866  S   16 KEY 0.83 0.87 0.87 0.49 23 54  S  
KEY 0.38 0.41 0.38 1.22 1064 1135  S   17 KEY 1.45 1.50 1.95 0.85 0 424  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.