Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.80 as of 9/27/2026 9:40:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 3.50 | 3.35 | 3.35 | -0.25 | -6.95% | 6.70 | 4 | 307 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 1.00 | 2.68 | 2.90 | 2.79 | 2.90 | +0.04 | +1.40% | 2.79 | 3 | 188 | 2.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 1.50 | 2.01 | 2.42 | 2.22 | 2.56 | 0.00 | 0.00% | 1.48 | 0 | 219 | 0.00 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 2.00 | 1.74 | 1.98 | 1.86 | 1.82 | -0.26 | -12.50% | 0.93 | 10 | 1,440 | 1.39 | 0.97 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 2.50 | 1.26 | 1.49 | 1.38 | 1.67 | 0.00 | 0.00% | 0.55 | 0 | 1,282 | 1.25 | 0.90 | 0.11 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 3.00 | 1.00 | 1.15 | 1.08 | 0.99 | -0.16 | -13.92% | 0.36 | 4 | 3,957 | 1.05 | 0.80 | 0.19 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 3.50 | 0.67 | 0.83 | 0.75 | 0.72 | -0.06 | -7.70% | 0.21 | 73 | 5,672 | 0.99 | 0.67 | 0.25 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 4.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.06 | -10.53% | 0.13 | 157 | 5,327 | 0.92 | 0.54 | 0.27 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 4.50 | 0.33 | 0.50 | 0.42 | 0.35 | -0.06 | -14.64% | 0.09 | 44 | 1,942 | 1.07 | 0.42 | 0.26 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 5.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.06 | -20.00% | 0.05 | 330 | 9,476 | 0.99 | 0.32 | 0.24 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 5.50 | 0.17 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.03 | 416 | 5,157 | 1.02 | 0.25 | 0.21 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 7.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 35 | 11,558 | 1.14 | 0.11 | 0.12 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 356 | 7,199 | 1.11 | 0.07 | 0.08 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 9.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 7,365 | 1.34 | 0.04 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 7,839 | 1.13 | 0.03 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.48 | 0.01 | 0.02 | 0.00 | 9/10/2026 | 9/25/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 1.51 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.30 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/25/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 942 | 2.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/25/2026 4:00:06 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,672 | 1.38 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 2.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,236 | 1.08 | -0.03 | 0.05 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 2.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.03 | 1 | 1,324 | 0.99 | -0.10 | 0.11 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 3.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.07 | 114 | 2,966 | 1.00 | -0.20 | 0.19 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 3.50 | 0.39 | 0.42 | 0.41 | 0.42 | +0.04 | +10.53% | 0.12 | 12 | 3,367 | 1.00 | -0.33 | 0.25 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 4.00 | 0.64 | 0.73 | 0.69 | 0.70 | +0.08 | +12.91% | 0.17 | 4 | 2,487 | 1.01 | -0.46 | 0.27 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 4.50 | 0.85 | 1.09 | 0.97 | 1.06 | +0.14 | +15.22% | 0.22 | 4 | 772 | 0.92 | -0.58 | 0.26 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 5.00 | 1.33 | 1.51 | 1.42 | 1.27 | 0.00 | 0.00% | 0.28 | 0 | 851 | 1.04 | -0.68 | 0.24 | -0.01 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 5.50 | 1.75 | 1.92 | 1.84 | 1.88 | +0.09 | +5.03% | 0.33 | 2 | 13,231 | 1.02 | -0.75 | 0.21 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 7.00 | 3.00 | 3.35 | 3.18 | 3.03 | 0.00 | 0.00% | 0.45 | 0 | 964 | 1.46 | -0.89 | 0.12 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 8.00 | 4.05 | 4.35 | 4.20 | 4.75 | 0.00 | 0.00% | 0.53 | 0 | 75 | 1.65 | -0.93 | 0.08 | 0.00 | 8/28/2026 | 9/25/2026 4:00:06 PM EST |
| 9.00 | 4.95 | 5.35 | 5.15 | 5.82 | 0.00 | 0.00% | 0.57 | 0 | 153 | 1.82 | -0.96 | 0.05 | 0.00 | 8/31/2026 | 9/25/2026 4:00:06 PM EST |
| 10.00 | 5.90 | 6.45 | 6.18 | 6.89 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.21 | -0.97 | 0.04 | 0.00 | 8/31/2026 | 9/25/2026 4:00:06 PM EST |
| 11.00 | 6.85 | 7.55 | 7.20 | 7.52 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 9/10/2026 | 9/25/2026 4:00:06 PM EST |
| 12.00 | 7.90 | 8.55 | 8.23 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 4:00:06 PM EST |
| 13.00 | 8.90 | 9.35 | 9.13 | 9.44 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.33 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/25/2026 4:00:06 PM EST |
| 14.00 | 9.90 | 10.55 | 10.23 | 10.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:06 PM EST |