Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $6.68 as of 6/24/2026 8:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.70 | 5.25 | 5.10 | -0.65 | -11.31% | 5.25 | 26 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 1.50 | 4.30 | 5.90 | 5.10 | 4.50 | -0.76 | -14.45% | 3.40 | 2 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 2.00 | 3.75 | 5.35 | 4.55 | 4.10 | -0.55 | -11.83% | 2.27 | 1 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 2.50 | 3.15 | 5.05 | 4.10 | 3.09 | 0.00 | 0.00% | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:54 PM EST |
| 3.00 | 2.59 | 4.40 | 3.50 | 3.95 | 0.00 | 0.00% | 1.17 | 0 | 53 | 7.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 3.50 | 2.17 | 4.50 | 3.34 | 3.45 | 0.00 | 0.00% | 0.95 | 0 | 4 | 8.72 | 0.99 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 4.00 | 1.67 | 3.20 | 2.44 | 2.58 | 0.00 | 0.00% | 0.61 | 0 | 11 | 4.86 | 0.97 | 0.05 | 0.00 | 6/17/2026 | 6/24/2026 3:59:54 PM EST |
| 4.50 | 1.24 | 2.25 | 1.75 | 2.64 | 0.00 | 0.00% | 0.39 | 0 | 30 | 2.89 | 0.91 | 0.10 | -0.01 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 5.00 | 0.85 | 1.73 | 1.29 | 1.21 | -0.37 | -23.42% | 0.26 | 16 | 272 | 2.29 | 0.83 | 0.16 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.50 | 0.83 | 1.05 | 0.94 | 0.99 | -0.62 | -38.51% | 0.17 | 14 | 52 | 1.30 | 0.71 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.00 | 0.60 | 0.80 | 0.70 | 0.61 | -0.43 | -41.35% | 0.12 | 39 | 414 | 1.23 | 0.59 | 0.24 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.50 | 0.40 | 0.67 | 0.54 | 0.45 | -0.38 | -45.79% | 0.08 | 261 | 972 | 1.32 | 0.47 | 0.25 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 7.00 | 0.27 | 0.43 | 0.35 | 0.32 | -0.22 | -40.75% | 0.05 | 329 | 683 | 1.27 | 0.36 | 0.23 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 7.50 | 0.17 | 0.27 | 0.22 | 0.23 | -0.14 | -37.84% | 0.03 | 195 | 5,490 | 1.23 | 0.27 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.13 | -0.15 | -53.58% | 0.03 | 168 | 1,053 | 1.37 | 0.20 | 0.17 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 8.50 | 0.08 | 0.12 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 7 | 533 | 1.25 | 0.14 | 0.14 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.72 | 0.10 | 0.11 | -0.01 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 9.50 | 0.05 | 0.13 | 0.09 | 0.06 | -0.08 | -57.15% | 0.01 | 10 | 28 | 1.48 | 0.07 | 0.08 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 10.00 | 0.04 | 0.20 | 0.12 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 68 | 1.69 | 0.05 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 62 | 1.78 | 0.03 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 2.73 | 0.02 | 0.03 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.49 | 0.01 | 0.02 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,371 | 2.08 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.62 | 0.01 | 0.01 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.01 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 3.27 | -0.01 | 0.02 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 135 | 2.08 | -0.03 | 0.05 | 0.00 | 6/18/2026 | 6/24/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.13 | 0.07 | 0.09 | +0.04 | +80.00% | 0.02 | 1 | 297 | 1.48 | -0.09 | 0.10 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.00 | 0.12 | 0.25 | 0.19 | 0.17 | +0.07 | +70.00% | 0.04 | 16 | 100 | 1.27 | -0.17 | 0.16 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.50 | 0.26 | 0.40 | 0.33 | 0.31 | +0.10 | +47.62% | 0.06 | 133 | 922 | 1.24 | -0.29 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.00 | 0.49 | 0.58 | 0.54 | 0.65 | +0.28 | +75.68% | 0.09 | 196 | 234 | 1.22 | -0.41 | 0.24 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.50 | 0.76 | 0.90 | 0.83 | 0.80 | +0.22 | +37.94% | 0.13 | 22 | 134 | 1.22 | -0.53 | 0.25 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 7.00 | 1.03 | 1.38 | 1.21 | 1.35 | +0.45 | +50.00% | 0.17 | 107 | 121 | 1.28 | -0.64 | 0.23 | -0.02 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 7.50 | 1.40 | 1.88 | 1.64 | 1.27 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.33 | -0.73 | 0.20 | -0.02 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 8.00 | 0.77 | 3.55 | 2.16 | 2.14 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.48 | -0.80 | 0.17 | -0.01 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 8.50 | 1.15 | 3.35 | 2.25 | 2.51 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.32 | -0.86 | 0.14 | -0.01 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 9.00 | 1.81 | 3.85 | 2.83 | % | 0.31 | 0 | 0 | 3.52 | -0.90 | 0.11 | -0.01 | 6/24/2026 3:59:54 PM EST | |||
| 9.50 | 2.17 | 4.95 | 3.56 | % | 0.37 | 0 | 0 | 4.88 | -0.93 | 0.08 | -0.01 | 6/24/2026 3:59:54 PM EST | |||
| 10.00 | 3.20 | 4.65 | 3.93 | % | 0.39 | 0 | 0 | 3.47 | -0.95 | 0.06 | -0.01 | 6/24/2026 3:59:54 PM EST | |||
| 10.50 | 4.05 | 5.25 | 4.65 | 4.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.82 | -0.97 | 0.04 | 0.00 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 11.00 | 4.10 | 6.55 | 5.33 | 3.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.55 | -0.98 | 0.03 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 11.50 | 4.50 | 7.10 | 5.80 | 4.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.78 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 12.00 | 5.20 | 7.95 | 6.58 | % | 0.55 | 0 | 0 | 6.60 | -0.99 | 0.01 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 12.50 | 5.60 | 7.35 | 6.48 | % | 0.52 | 0 | 0 | 4.55 | -0.99 | 0.01 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 13.00 | 6.10 | 7.80 | 6.95 | % | 0.53 | 0 | 0 | 4.56 | -1.00 | 0.01 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 13.50 | 6.60 | 9.45 | 8.03 | % | 0.59 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 14.00 | 7.10 | 9.35 | 8.23 | % | 0.59 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 14.50 | 7.50 | 10.45 | 8.98 | % | 0.62 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST |