Cboe Global Markets

KEY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

KeyCorp (key)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
18.29
Ask: 
18.75
Vol: 
39,231,160
Last: 
18.57
Change: 
+0.07 (+0.377%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
1.16
-0.115
1.08
1.2
8
0.36
0.9209
0.1825
219
KEY 18.000
0.74
+0.075
0.63
0.69
5
0.27
0.8107
0.3904
130
KEY 18.500
0.31
-0.01
0.27
0.31
33
0.24
0.5647
0.6444
320
KEY 19.000
0.07
-0.045
0.07
0.09
258
0.23
0.2547
0.5356
1098
KEY 19.500
0.17
+0
0
0.4
0
0.51
0.0899
0.2482
143
KEY 20.000
0.01
+0
0
0.1
0
0.41
0.0331
0.1007
31
Fri Aug 01 2025
Strike
KEY 17.500
KEY 18.000
KEY 18.500
KEY 19.000
KEY 19.500
KEY 20.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
0.03
-0.095
0.01
0.1
4
0.37
-0.0794
0.1836
78
KEY 18.000
0.1
-0.005
0.04
0.11
38
0.29
-0.1905
0.3938
181
KEY 18.500
0.21
-0.065
0.19
0.25
25
0.25
-0.4395
0.6521
212
KEY 19.000
0.49
-0.085
0.48
0.52
20
0.23
-0.7538
0.5436
74
KEY 19.500
1.37
+0
0.82
1.75
0
0.7
-0.9196
0.248
3
KEY 20.000
1.39
+0
1.28
2.47
0
0.95
-0.9742
0.094
3
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
1.07
-0.1
1.11
1.19
20
0.22
0.8584
0.2058
151
KEY 18.000
0.75
+0.01
0.72
0.76
20
0.25
0.748
0.3338
102
KEY 18.500
0.41
+0.005
0.37
0.42
3
0.24
0.5583
0.459
56
KEY 19.000
0.16
-0.025
0.15
0.18
29
0.22
0.3296
0.4326
85
KEY 19.500
0.14
+0
0.04
0.08
0
0.22
0.1693
0.2844
98
KEY 20.000
0.04
+0
0
0.04
0
0.23
0.0883
0.1644
4711
Fri Aug 08 2025
Strike
KEY 17.500
KEY 18.000
KEY 18.500
KEY 19.000
KEY 19.500
KEY 20.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
0.12
+0.03
0.05
0.08
20
0.28
-0.1426
0.2076
24
KEY 18.000
0.14
+0
0.12
0.17
0
0.27
-0.2544
0.3374
97
KEY 18.500
0.34
-0.01
0.28
0.32
3
0.24
-0.4469
0.4658
54
KEY 19.000
0.91
+0
0.55
0.6
0
0.23
-0.6802
0.4433
6
KEY 19.500
0
+0
0.94
0.99
0
0.22
-0.8448
0.2963
0
KEY 20.000
0
+0
1.32
1.47
0
0
-0.9275
0.1702
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
1.25
-0.025
1.13
1.39
21
0.29
0.8322
0.2016
1
KEY 18.000
0.79
-0.08
0.8
0.85
205
0.25
0.7245
0.2981
770
KEY 18.500
0.47
-0.005
0.47
0.51
13
0.24
0.5598
0.383
616
KEY 19.000
0.25
+0
0.23
0.26
620
0.23
0.3663
0.3772
1159
KEY 19.500
0.1
-0.015
0.09
0.11
7
0.21
0.2121
0.282
74
KEY 20.000
0.03
-0.025
0.03
0.05
1
0.22
0.1202
0.1825
604
Fri Aug 15 2025
Strike
KEY 17.500
KEY 18.000
KEY 18.500
KEY 19.000
KEY 19.500
KEY 20.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
0.12
-0.01
0.09
0.22
3
0.27
-0.1696
0.204
118
KEY 18.000
0.22
-0.015
0.19
0.22
23
0.26
-0.279
0.3026
190
KEY 18.500
0.32
+0
0.35
0.39
0
0.24
-0.4472
0.391
47
KEY 19.000
0.68
-0.01
0.62
0.65
4
0.23
-0.6462
0.3898
56
KEY 19.500
0
+0
0.79
1.02
0
0.22
-0.8066
0.2985
0
KEY 20.000
1.21
+0
1.42
1.48
0
0.23
-0.9031
0.1965
20
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
0
+0
1.25
1.33
0
0.28
0.8026
0.1936
0
KEY 18.000
0.86
-0.055
0.86
0.92
2
0.25
0.6989
0.2634
44
KEY 18.500
0.75
+0
0.54
0.61
0
0.25
0.5565
0.3194
38
KEY 19.000
0.33
+0
0.3
0.37
1
0.24
0.3935
0.3232
45
KEY 19.500
0.16
-0.015
0.14
0.18
1
0.23
0.2494
0.2672
23
KEY 20.000
0.12
+0
0.06
0.1
0
0.23
0.1491
0.1899
34
Fri Aug 22 2025
Strike
KEY 17.500
KEY 18.000
KEY 18.500
KEY 19.000
KEY 19.500
KEY 20.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
0.16
+0
0.13
0.19
0
0.28
-0.1991
0.1959
31
KEY 18.000
0.46
+0
0.24
0.3
0
0.26
-0.3043
0.2673
46
KEY 18.500
0.47
+0
0.41
0.48
0
0.25
-0.4497
0.3259
115
KEY 19.000
0
+0
0.62
0.74
0
0.22
-0.6172
0.3333
0
KEY 19.500
0
+0
0.98
1.11
0
0.23
-0.7671
0.2809
0
KEY 20.000
0
+0
1.39
1.61
0
0.26
-0.8733
0.206
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
1.26
-0.11
1.17
1.38
27
0.22
0.7836
0.184
7
KEY 18.000
0.94
+0.06
0.92
1.02
207
0.26
0.6862
0.2395
25
KEY 18.500
0.74
+0
0.6
0.69
0
0.25
0.5582
0.2834
19
KEY 19.000
0.38
-0.01
0.36
0.44
5
0.24
0.4133
0.2902
49
KEY 19.500
0.18
-0.04
0.12
0.32
1
0.23
0.2802
0.2526
26
KEY 20.000
0.16
+0
0.08
0.17
0
0.23
0.1802
0.1929
31
Fri Aug 29 2025
Strike
KEY 17.500
KEY 18.000
KEY 18.500
KEY 19.000
KEY 19.500
KEY 20.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KEY 17.500
0
+0
0.16
0.42
0
0.32
-0.2188
0.1867
0
KEY 18.000
0.31
+0
0.28
0.36
0
0.26
-0.3181
0.2439
20
KEY 18.500
0.45
+0
0.42
0.53
0
0.24
-0.4493
0.2902
64
KEY 19.000
0.78
-0.01
0.51
1.05
252
0.24
-0.5988
0.3003
796
KEY 19.500
1.53
+0
0.71
1.14
0
0.13
-0.7377
0.266
276
KEY 20.000
2.09
+0
1.4
1.65
0
0.28
-0.8439
0.2095
15
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.