Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $6.10 as of 6/2/2026 9:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.15 | 5.50 | 5.33 | 5.42 | +0.52 | +10.62% | 5.33 | 2 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 1.50 | 4.50 | 5.20 | 4.85 | 4.92 | +0.58 | +13.37% | 3.23 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 2.00 | 3.95 | 4.70 | 4.33 | 3.98 | 0.00 | 0.00% | 2.17 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:46 AM EST |
| 2.50 | 3.55 | 4.20 | 3.88 | 3.55 | 0.00 | 0.00% | 1.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:46 AM EST |
| 3.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.45 | +15.26% | 1.15 | 4 | 10 | 8.75 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 3.50 | 2.55 | 3.20 | 2.88 | 2.87 | +0.18 | +6.70% | 0.82 | 2 | 8 | 7.33 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 4.00 | 2.08 | 2.68 | 2.38 | 2.24 | +0.08 | +3.71% | 0.59 | 1 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 4.50 | 1.50 | 2.18 | 1.84 | 1.37 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.45 | 1.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:46 AM EST |
| 5.00 | 1.27 | 1.50 | 1.39 | 1.40 | +0.29 | +26.13% | 0.28 | 37 | 216 | 3.09 | 0.97 | 0.09 | -0.01 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 5.50 | 0.84 | 1.00 | 0.92 | 0.86 | +0.16 | +22.86% | 0.17 | 171 | 756 | 1.98 | 0.88 | 0.24 | -0.03 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 6.00 | 0.52 | 0.60 | 0.56 | 0.55 | +0.14 | +34.15% | 0.09 | 430 | 2,466 | 1.44 | 0.70 | 0.41 | -0.04 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 6.50 | 0.26 | 0.32 | 0.29 | 0.30 | +0.08 | +36.37% | 0.04 | 2,015 | 2,444 | 1.51 | 0.47 | 0.45 | -0.05 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 7.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.02 | 977 | 1,475 | 1.46 | 0.29 | 0.36 | -0.05 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 7.50 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 345 | 2,384 | 1.59 | 0.16 | 0.25 | -0.04 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 670 | 2,031 | 1.75 | 0.09 | 0.15 | -0.02 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.02 | % | 0.01 | 34 | 0 | 2.71 | 0.03 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:58:46 AM EST | |
| 9.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 5.22 | 0.01 | 0.03 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 9.50 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 5.55 | 0.00 | 0.01 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 83 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 11.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 11.50 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 1.50 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 2.50 | 0.00 | 0.13 | 0.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.04 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:46 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 57 | 1.91 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 38 | 806 | 1.58 | -0.03 | 0.09 | -0.01 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 5.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.01 | 153 | 805 | 1.46 | -0.12 | 0.24 | -0.03 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 6.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.16 | -51.62% | 0.03 | 987 | 1,066 | 1.43 | -0.30 | 0.41 | -0.04 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 6.50 | 0.28 | 0.45 | 0.37 | 0.38 | -0.14 | -26.93% | 0.06 | 20 | 27 | 1.47 | -0.53 | 0.45 | -0.05 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 7.00 | 0.54 | 0.90 | 0.72 | 0.79 | -0.23 | -22.55% | 0.10 | 1 | 1 | 3.99 | -0.71 | 0.36 | -0.05 | 6/2/2026 | 6/2/2026 9:58:46 AM EST |
| 7.50 | 1.09 | 1.60 | 1.35 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 4 | 4.38 | -0.84 | 0.25 | -0.04 | 6/1/2026 | 6/2/2026 9:58:46 AM EST |
| 8.00 | 1.54 | 2.27 | 1.91 | % | 0.24 | 0 | 0 | 4.83 | -0.91 | 0.15 | -0.02 | 6/2/2026 9:58:46 AM EST | |||
| 8.50 | 2.00 | 2.58 | 2.29 | % | 0.27 | 0 | 0 | 7.14 | -0.97 | 0.07 | -0.01 | 6/2/2026 9:58:46 AM EST | |||
| 9.00 | 2.30 | 3.50 | 2.90 | % | 0.32 | 0 | 0 | 6.73 | -0.99 | 0.03 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 9.50 | 2.80 | 4.00 | 3.40 | % | 0.36 | 0 | 0 | 7.13 | -1.00 | 0.01 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | % | 0.39 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 10.50 | 3.80 | 5.00 | 4.40 | 4.40 | % | 0.42 | 1 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:46 AM EST | |
| 11.00 | 4.00 | 5.40 | 4.70 | % | 0.43 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 11.50 | 4.50 | 5.90 | 5.20 | % | 0.45 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST | |||
| 12.00 | 5.05 | 6.35 | 5.70 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:46 AM EST |