Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.31 as of 7/14/2026 5:25:32 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 | 3.35 | 3.75 | 3.55 | 3.55 | +0.35 | +10.94% | 3.55 | 5 | 170 | 9.60 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 1.50 | 2.62 | 3.30 | 2.96 | 3.10 | -0.15 | -4.62% | 1.97 | 4 | 108 | 7.60 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 2.00 | 2.09 | 2.99 | 2.54 | 2.64 | -0.12 | -4.35% | 1.27 | 5 | 83 | 7.33 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 2.50 | 1.80 | 2.31 | 2.06 | 2.05 | +0.44 | +27.33% | 0.82 | 4 | 34 | 4.64 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 3.00 | 1.21 | 2.90 | 2.06 | 1.60 | -0.02 | -1.24% | 0.69 | 1 | 23 | 9.31 | 0.97 | 0.07 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 3.50 | 0.82 | 1.25 | 1.04 | 1.02 | +0.02 | +2.00% | 0.30 | 45 | 58 | 2.42 | 0.89 | 0.19 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 4.00 | 0.44 | 0.84 | 0.64 | 0.64 | +0.14 | +28.00% | 0.16 | 48 | 59 | 2.00 | 0.74 | 0.34 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 4.50 | 0.32 | 0.45 | 0.39 | 0.33 | +0.03 | +10.00% | 0.09 | 286 | 519 | 1.33 | 0.53 | 0.43 | -0.02 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 5.00 | 0.15 | 0.23 | 0.19 | 0.17 | +0.01 | +6.25% | 0.04 | 738 | 811 | 1.26 | 0.34 | 0.39 | -0.02 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 5,706 | 853 | 1.19 | 0.20 | 0.29 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 333 | 1,445 | 1.22 | 0.11 | 0.19 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 508 | 1.36 | 0.06 | 0.12 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 213 | 1,145 | 1.61 | 0.02 | 0.06 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,556 | 2.00 | 0.01 | 0.03 | 0.00 | 7/13/2026 | 7/14/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 535 | 3.21 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 273 | 3.46 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/14/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 286 | 3.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 612 | 2.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | -0.03 | 0.07 | 0.00 | 7/7/2026 | 7/14/2026 4:00:03 PM EST |
| 3.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 14 | 79 | 1.24 | -0.11 | 0.19 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 4.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.06 | -30.00% | 0.04 | 234 | 898 | 1.21 | -0.26 | 0.34 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 4.50 | 0.33 | 0.38 | 0.36 | 0.33 | -0.12 | -26.67% | 0.08 | 290 | 478 | 1.17 | -0.47 | 0.43 | -0.02 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 5.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.14 | -16.67% | 0.16 | 7 | 973 | 1.51 | -0.66 | 0.39 | -0.02 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 5.50 | 1.06 | 1.23 | 1.15 | 1.08 | -0.10 | -8.48% | 0.21 | 1 | 519 | 1.40 | -0.80 | 0.29 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 6.00 | 1.32 | 1.81 | 1.57 | 1.55 | -0.18 | -10.41% | 0.26 | 6 | 263 | 2.51 | -0.89 | 0.19 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 6.50 | 1.77 | 2.33 | 2.05 | 2.03 | -0.13 | -6.02% | 0.32 | 1 | 327 | 2.91 | -0.94 | 0.12 | -0.01 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 7.00 | 2.35 | 3.35 | 2.85 | 2.57 | -0.03 | -1.16% | 0.41 | 2 | 55 | 5.05 | -0.98 | 0.06 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 7.50 | 2.26 | 3.60 | 2.93 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 26 | 4.47 | -0.99 | 0.03 | 0.00 | 7/13/2026 | 7/14/2026 4:00:03 PM EST |
| 8.00 | 3.20 | 3.90 | 3.55 | 3.22 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.97 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/14/2026 4:00:03 PM EST |
| 8.50 | 3.70 | 4.85 | 4.28 | 3.97 | +1.03 | +35.04% | 0.50 | 2 | 1 | 5.81 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 9.00 | 3.70 | 6.50 | 5.10 | 2.38 | 0.00 | 0.00% | 0.57 | 0 | 1 | 9.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 4:00:03 PM EST |
| 9.50 | 4.80 | 5.45 | 5.13 | 5.10 | +2.30 | +82.15% | 0.54 | 2 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST |
| 10.00 | 5.30 | 6.25 | 5.78 | 5.50 | % | 0.58 | 2 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST | |
| 10.50 | 5.15 | 8.00 | 6.58 | 6.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:03 PM EST |
| 11.00 | 5.55 | 8.50 | 7.03 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 11.50 | 6.05 | 9.00 | 7.53 | 5.57 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 4:00:03 PM EST |
| 12.00 | 7.25 | 9.50 | 8.38 | 7.47 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:03 PM EST |
| 12.50 | 7.75 | 8.30 | 8.03 | 7.90 | % | 0.64 | 1 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST | |
| 13.00 | 8.25 | 8.80 | 8.53 | 8.51 | % | 0.66 | 1 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST | |
| 13.50 | 8.75 | 9.60 | 9.18 | % | 0.68 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST | |||
| 14.00 | 9.15 | 11.50 | 10.33 | 9.53 | % | 0.74 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:03 PM EST | |
| 14.50 | 9.05 | 10.75 | 9.90 | % | 0.68 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:03 PM EST |