Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $5.50 as of 6/12/2026 6:03:39 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 | 4.75 | 5.45 | 5.10 | 5.25 | +0.40 | +8.25% | 10.20 | 34 | 142 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 1.00 | 4.35 | 5.10 | 4.73 | 4.85 | +0.35 | +7.78% | 4.73 | 2 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 1.50 | 3.85 | 4.55 | 4.20 | 4.45 | +0.62 | +16.19% | 2.80 | 1 | 383 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 3.30 | 4.10 | 3.70 | 3.85 | +0.45 | +13.24% | 1.85 | 2 | 4,770 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 2.50 | 2.85 | 3.40 | 3.13 | 3.32 | +0.30 | +9.94% | 1.25 | 7 | 2,678 | 6.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 2.45 | 2.78 | 2.62 | 2.67 | +0.22 | +8.98% | 0.87 | 63 | 13,967 | 4.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 3.50 | 1.98 | 2.42 | 2.20 | 2.26 | +0.26 | +13.00% | 0.63 | 60 | 13,596 | 4.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 1.51 | 1.92 | 1.72 | 1.75 | +0.25 | +16.67% | 0.43 | 219 | 12,697 | 0.00 | 0.99 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 4.50 | 1.07 | 1.35 | 1.21 | 1.35 | +0.30 | +28.58% | 0.27 | 133 | 17,007 | 2.38 | 0.94 | 0.13 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 5.00 | 0.66 | 0.82 | 0.74 | 0.75 | +0.07 | +10.30% | 0.15 | 1,399 | 32,988 | 1.26 | 0.80 | 0.32 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 5.50 | 0.36 | 0.45 | 0.41 | 0.40 | +0.04 | +11.12% | 0.07 | 1,242 | 7,005 | 1.24 | 0.58 | 0.46 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 0.03 | 2,785 | 8,663 | 1.18 | 0.36 | 0.44 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 6.50 | 0.05 | 0.11 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 2,214 | 1,889 | 1.31 | 0.20 | 0.32 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 4,718 | 22,582 | 1.38 | 0.11 | 0.21 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 822 | 159 | 1.93 | 0.04 | 0.11 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1,476 | 17,697 | 1.66 | 0.02 | 0.06 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 8.50 | 0.01 | 0.23 | 0.12 | 0.03 | -0.03 | -50.00% | 0.01 | 22 | 118 | 2.36 | 0.01 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 0.01 | 0.13 | 0.07 | 0.02 | +0.01 | +100.00% | 0.01 | 30 | 8,290 | 2.31 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 466 | 2.07 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 5,903 | 2.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.01 | 4 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,237 | 2.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,459 | 2.57 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 847 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,151 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,206 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 31,423 | 2.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 7,304 | 4.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.01 | 23 | 5,412 | 1.43 | -0.01 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.02 | -0.04 | -66.67% | 0.01 | 176 | 3,295 | 1.23 | -0.06 | 0.13 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 5.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.02 | 898 | 5,898 | 1.18 | -0.20 | 0.32 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 5.50 | 0.29 | 0.31 | 0.30 | 0.28 | -0.14 | -33.34% | 0.05 | 3,430 | 739 | 1.23 | -0.42 | 0.46 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 0.57 | 0.66 | 0.62 | 0.56 | -0.26 | -31.71% | 0.10 | 7,906 | 688 | 1.28 | -0.64 | 0.44 | -0.03 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 6.50 | 0.75 | 1.20 | 0.98 | 0.95 | -0.17 | -15.18% | 0.15 | 46 | 34 | 2.26 | -0.80 | 0.32 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 1.06 | 1.68 | 1.37 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.96 | -0.89 | 0.21 | -0.02 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 7.50 | 1.49 | 2.15 | 1.82 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.89 | -0.96 | 0.11 | -0.01 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 1.96 | 2.63 | 2.30 | 2.19 | -0.11 | -4.79% | 0.29 | 2 | 6 | 3.14 | -0.98 | 0.06 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 8.50 | 2.40 | 3.10 | 2.75 | 3.29 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.30 | -0.99 | 0.03 | 0.00 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 2.91 | 3.70 | 3.31 | 3.13 | -0.64 | -16.98% | 0.37 | 2 | 7 | 4.02 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 9.50 | 3.35 | 4.20 | 3.78 | % | 0.40 | 0 | 0 | 4.27 | -1.00 | 0.01 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 10.00 | 3.85 | 4.70 | 4.28 | 4.17 | -3.18 | -43.27% | 0.43 | 2 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 10.50 | 4.40 | 5.20 | 4.80 | % | 0.46 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 11.50 | 5.40 | 6.20 | 5.80 | % | 0.50 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 12.00 | 5.90 | 6.70 | 6.30 | % | 0.53 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST |