Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.26 as of 7/27/2026 11:27:11 AM 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 | 3.30 | 4.50 | 3.90 | 4.00 | 0.00 | 0.00% | 7.80 | 0 | 319 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 1.00 | 2.65 | 3.80 | 3.23 | 4.00 | 0.00 | 0.00% | 3.23 | 0 | 359 | 5.23 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 10:58:49 AM EST |
| 1.50 | 2.44 | 2.94 | 2.69 | 2.70 | 0.00 | 0.00% | 1.79 | 0 | 194 | 2.31 | 0.96 | 0.03 | 0.00 | 7/16/2026 | 7/27/2026 10:58:49 AM EST |
| 2.00 | 2.01 | 2.53 | 2.27 | 2.91 | 0.00 | 0.00% | 1.14 | 0 | 1,681 | 1.95 | 0.92 | 0.05 | 0.00 | 7/22/2026 | 7/27/2026 10:58:49 AM EST |
| 2.50 | 1.66 | 2.00 | 1.83 | 2.50 | 0.00 | 0.00% | 0.73 | 0 | 1,055 | 1.11 | 0.86 | 0.08 | 0.00 | 7/23/2026 | 7/27/2026 10:58:49 AM EST |
| 3.00 | 1.51 | 1.63 | 1.57 | 1.54 | -0.66 | -30.00% | 0.52 | 12 | 3,845 | 1.21 | 0.79 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 3.50 | 1.26 | 1.35 | 1.31 | 1.30 | -0.30 | -18.75% | 0.37 | 10 | 4,362 | 1.17 | 0.72 | 0.12 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 4.00 | 1.06 | 1.08 | 1.07 | 1.08 | -0.22 | -16.93% | 0.27 | 33 | 2,752 | 1.18 | 0.65 | 0.14 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 4.50 | 0.89 | 0.93 | 0.91 | 0.95 | -0.15 | -13.64% | 0.20 | 46 | 952 | 1.15 | 0.58 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 5.00 | 0.75 | 0.77 | 0.76 | 0.78 | -0.14 | -15.22% | 0.15 | 99 | 3,588 | 1.18 | 0.52 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 5.50 | 0.63 | 0.65 | 0.64 | 0.66 | -0.18 | -21.43% | 0.12 | 76 | 2,942 | 1.15 | 0.46 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 7.00 | 0.41 | 0.42 | 0.42 | 0.42 | -0.09 | -17.65% | 0.06 | 23 | 10,254 | 1.18 | 0.33 | 0.13 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 8.00 | 0.30 | 0.33 | 0.32 | 0.34 | -0.09 | -20.93% | 0.04 | 41 | 4,037 | 1.19 | 0.26 | 0.12 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 9.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.03 | 6 | 5,698 | 1.21 | 0.22 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 10.00 | 0.19 | 0.21 | 0.20 | 0.25 | -0.05 | -16.67% | 0.02 | 46 | 4,975 | 1.21 | 0.18 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 11.00 | 0.14 | 0.19 | 0.17 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.24 | 0.15 | 0.08 | 0.00 | 7/21/2026 | 7/27/2026 10:58:49 AM EST |
| 12.00 | 0.12 | 0.15 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,947 | 1.25 | 0.13 | 0.07 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 13.00 | 0.10 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.27 | 0.11 | 0.06 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 14.00 | 0.09 | 0.11 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 717 | 1.29 | 0.09 | 0.06 | 0.00 | 7/23/2026 | 7/27/2026 10:58:49 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 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.20 | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 10:58:49 AM EST |
| 1.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,444 | 1.41 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 10:58:49 AM EST |
| 1.50 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,669 | 1.29 | -0.04 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 2.00 | 0.13 | 0.15 | 0.14 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 3,349 | 1.22 | -0.08 | 0.05 | 0.00 | 7/22/2026 | 7/27/2026 10:58:49 AM EST |
| 2.50 | 0.25 | 0.35 | 0.30 | 0.34 | 0.00 | 0.00% | 0.12 | 0 | 825 | 1.25 | -0.14 | 0.08 | 0.00 | 7/17/2026 | 7/27/2026 10:58:49 AM EST |
| 3.00 | 0.46 | 0.48 | 0.47 | 0.37 | 0.00 | 0.00% | 0.16 | 0 | 2,483 | 1.19 | -0.21 | 0.10 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 3.50 | 0.71 | 0.73 | 0.72 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 1,422 | 1.18 | -0.28 | 0.12 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 4.00 | 0.99 | 1.12 | 1.06 | 1.00 | +0.09 | +9.89% | 0.27 | 16 | 706 | 1.19 | -0.35 | 0.14 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 4.50 | 1.31 | 1.33 | 1.32 | 1.31 | +0.11 | +9.17% | 0.29 | 27 | 427 | 1.19 | -0.42 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 5.00 | 1.66 | 1.69 | 1.68 | 1.64 | +0.10 | +6.50% | 0.34 | 60 | 641 | 1.19 | -0.48 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 5.50 | 2.04 | 2.07 | 2.06 | 2.10 | +0.27 | +14.76% | 0.37 | 2,101 | 16,560 | 1.18 | -0.54 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 7.00 | 3.25 | 3.35 | 3.30 | 3.11 | 0.00 | 0.00% | 0.47 | 0 | 907 | 1.26 | -0.67 | 0.13 | 0.00 | 7/22/2026 | 7/27/2026 10:58:49 AM EST |
| 8.00 | 4.15 | 4.30 | 4.23 | 3.89 | 0.00 | 0.00% | 0.53 | 0 | 113 | 1.25 | -0.74 | 0.12 | 0.00 | 7/24/2026 | 7/27/2026 10:58:49 AM EST |
| 9.00 | 4.85 | 5.25 | 5.05 | 5.20 | +0.51 | +10.88% | 0.56 | 20 | 200 | 1.50 | -0.78 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 10:58:49 AM EST |
| 10.00 | 5.75 | 6.15 | 5.95 | 5.62 | 0.00 | 0.00% | 0.59 | 0 | 171 | 1.40 | -0.82 | 0.09 | 0.00 | 7/14/2026 | 7/27/2026 10:58:49 AM EST |
| 11.00 | 6.70 | 7.50 | 7.10 | 5.65 | 0.00 | 0.00% | 0.65 | 0 | 73 | 1.95 | -0.85 | 0.08 | 0.00 | 6/24/2026 | 7/27/2026 10:58:49 AM EST |
| 12.00 | 7.70 | 8.15 | 7.93 | 6.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.58 | -0.87 | 0.07 | 0.00 | 6/24/2026 | 7/27/2026 10:58:49 AM EST |
| 13.00 | 8.65 | 9.20 | 8.93 | 7.15 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.73 | -0.89 | 0.06 | 0.00 | 6/23/2026 | 7/27/2026 10:58:49 AM EST |
| 14.00 | 9.65 | 10.20 | 9.93 | % | 0.71 | 0 | 0 | 1.80 | -0.91 | 0.06 | 0.00 | 7/27/2026 10:58:49 AM EST |