Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.15 as of 10/9/2026 12:38:01 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 | 2.44 | 2.81 | 2.63 | 2.75 | 0.00 | 0.00% | 5.26 | 0 | 334 | 6.59 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:58 AM EST |
| 1.00 | 1.95 | 2.18 | 2.07 | 2.18 | +0.02 | +0.93% | 2.07 | 13 | 208 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 1.50 | 1.53 | 1.82 | 1.68 | 1.90 | 0.00 | 0.00% | 1.12 | 0 | 218 | 2.71 | 0.99 | 0.02 | 0.00 | 10/7/2026 | 10/9/2026 11:58:58 AM EST |
| 2.00 | 1.09 | 1.29 | 1.19 | 1.21 | 0.00 | 0.00% | 0.59 | 2 | 1,747 | 1.09 | 0.94 | 0.12 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 2.50 | 0.68 | 0.78 | 0.73 | 0.71 | -0.04 | -5.34% | 0.29 | 2 | 1,382 | 0.92 | 0.80 | 0.29 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 3.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.01 | -2.23% | 0.15 | 14 | 4,219 | 0.94 | 0.61 | 0.39 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 3.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.04 | -14.29% | 0.07 | 4,147 | 5,922 | 0.94 | 0.42 | 0.39 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 4.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.04 | 4,145 | 10,620 | 0.98 | 0.28 | 0.33 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 4.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.02 | 83 | 2,728 | 0.99 | 0.18 | 0.25 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 341 | 10,777 | 1.03 | 0.12 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 79 | 5,145 | 1.06 | 0.08 | 0.13 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 119 | 12,185 | 1.18 | 0.02 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 7,236 | 1.33 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,382 | 1.63 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 11:58:58 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 7,906 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 11:58:58 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 11:58:58 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 11:58:58 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 2.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:58:58 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.11 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/9/2026 11:58:58 AM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 11:58:58 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 2,702 | 1.31 | -0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 2.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,921 | 0.97 | -0.06 | 0.12 | 0.00 | 10/8/2026 | 10/9/2026 11:58:58 AM EST |
| 2.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.06 | 16 | 1,328 | 0.94 | -0.20 | 0.29 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 3.00 | 0.33 | 0.36 | 0.35 | 0.34 | 0.00 | 0.00% | 0.12 | 16 | 3,229 | 0.94 | -0.39 | 0.39 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 3.50 | 0.64 | 0.68 | 0.66 | 0.62 | 0.00 | 0.00% | 0.19 | 0 | 3,806 | 0.95 | -0.58 | 0.39 | 0.00 | 10/8/2026 | 10/9/2026 11:58:58 AM EST |
| 4.00 | 1.04 | 1.07 | 1.06 | 1.01 | +0.01 | +1.00% | 0.27 | 5 | 2,612 | 1.00 | -0.72 | 0.33 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 4.50 | 1.29 | 1.64 | 1.47 | 1.47 | -0.03 | -2.00% | 0.33 | 1 | 766 | 1.50 | -0.82 | 0.25 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 5.00 | 1.91 | 2.00 | 1.96 | 1.94 | +0.04 | +2.11% | 0.39 | 4 | 827 | 1.18 | -0.88 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 5.50 | 2.35 | 2.48 | 2.42 | 2.38 | -0.02 | -0.84% | 0.44 | 3 | 13,232 | 1.25 | -0.92 | 0.13 | 0.00 | 10/9/2026 | 10/9/2026 11:58:58 AM EST |
| 7.00 | 3.90 | 4.00 | 3.95 | 3.85 | 0.00 | 0.00% | 0.56 | 0 | 888 | 1.81 | -0.98 | 0.05 | 0.00 | 10/8/2026 | 10/9/2026 11:58:58 AM EST |
| 8.00 | 4.70 | 5.10 | 4.90 | 4.56 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.39 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/9/2026 11:58:58 AM EST |
| 9.00 | 5.70 | 6.10 | 5.90 | 5.82 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.57 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 10/9/2026 11:58:58 AM EST |
| 10.00 | 6.70 | 7.10 | 6.90 | 6.89 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 11:58:58 AM EST |
| 11.00 | 7.70 | 8.10 | 7.90 | 7.52 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 11:58:58 AM EST |
| 12.00 | 8.70 | 9.10 | 8.90 | 8.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 11:58:58 AM EST |
| 13.00 | 9.70 | 10.10 | 9.90 | 9.44 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 11:58:58 AM EST |
| 14.00 | 10.70 | 11.10 | 10.90 | 10.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 11:58:58 AM EST |