Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.29 as of 4/27/2026 8:22:33 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 | 2.47 | 3.20 | 2.84 | 2.74 | 0.00 | 0.00% | 5.68 | 0 | 825 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 1.00 | 1.92 | 2.60 | 2.26 | 2.36 | 0.00 | 0.00% | 2.26 | 0 | 282 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 1.50 | 1.65 | 2.01 | 1.83 | 1.86 | 0.00 | 0.00% | 1.22 | 0 | 470 | 0.00 | 0.98 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 2.00 | 0.99 | 1.59 | 1.29 | 1.40 | 0.00 | 0.00% | 0.65 | 0 | 4,887 | 1.91 | 0.93 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 2.50 | 0.79 | 1.11 | 0.95 | 1.11 | 0.00 | 0.00% | 0.38 | 0 | 3,711 | 1.40 | 0.82 | 0.19 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 3.00 | 0.70 | 0.79 | 0.75 | 0.74 | 0.00 | 0.00% | 0.25 | 0 | 15,842 | 1.16 | 0.68 | 0.26 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 3.50 | 0.51 | 0.54 | 0.53 | 0.53 | 0.00 | 0.00% | 0.15 | 0 | 26,373 | 1.15 | 0.54 | 0.29 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 4.00 | 0.37 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 10,212 | 1.17 | 0.42 | 0.28 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 4.50 | 0.24 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 9,230 | 1.17 | 0.33 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 5.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 37,083 | 1.22 | 0.26 | 0.22 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 5.50 | 0.13 | 0.24 | 0.19 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4,509 | 1.30 | 0.20 | 0.18 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 6.00 | 0.07 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2,706 | 1.17 | 0.17 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13,659 | 1.32 | 0.10 | 0.11 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 8.00 | 0.05 | 0.24 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 929 | 1.66 | 0.06 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,901 | 1.30 | 0.05 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,493 | 1.82 | 0.02 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.68 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,205 | 1.46 | 0.01 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 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 | 0.20 | 0.10 | % | 0.20 | 0 | 11 | 5.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 845 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 1.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5,182 | 1.34 | -0.02 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3,254 | 1.18 | -0.07 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 2.50 | 0.11 | 0.23 | 0.17 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 3,685 | 1.08 | -0.18 | 0.19 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 3.00 | 0.07 | 0.45 | 0.26 | 0.41 | 0.00 | 0.00% | 0.09 | 0 | 2,203 | 0.84 | -0.32 | 0.26 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 3.50 | 0.56 | 0.74 | 0.65 | 0.65 | 0.00 | 0.00% | 0.19 | 0 | 522 | 1.10 | -0.46 | 0.29 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 4.00 | 0.94 | 1.20 | 1.07 | 1.05 | 0.00 | 0.00% | 0.27 | 0 | 228 | 1.26 | -0.58 | 0.28 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 4.50 | 1.13 | 1.84 | 1.49 | 1.45 | 0.00 | 0.00% | 0.33 | 0 | 90 | 2.05 | -0.67 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 5.00 | 1.62 | 2.20 | 1.91 | 1.79 | 0.00 | 0.00% | 0.38 | 0 | 210 | 1.97 | -0.74 | 0.22 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 5.50 | 1.80 | 2.75 | 2.28 | 2.70 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.25 | -0.80 | 0.18 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 6.00 | 2.23 | 3.25 | 2.74 | 2.66 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.40 | -0.83 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 7.00 | 3.00 | 4.20 | 3.60 | % | 0.51 | 0 | 2 | 2.56 | -0.90 | 0.11 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 8.00 | 3.95 | 5.15 | 4.55 | % | 0.57 | 0 | 0 | 2.67 | -0.94 | 0.07 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 9.00 | 4.45 | 6.85 | 5.65 | % | 0.63 | 0 | 0 | 4.27 | -0.95 | 0.06 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 5.80 | 7.30 | 6.55 | % | 0.66 | 0 | 0 | 3.33 | -0.98 | 0.03 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 11.00 | 6.80 | 8.30 | 7.55 | % | 0.69 | 0 | 0 | 3.48 | -0.99 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 7.75 | 9.25 | 8.50 | % | 0.71 | 0 | 0 | 3.50 | -0.99 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST |