Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $6.14 as of 6/18/2026 8:23:54 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 | 4.90 | 7.25 | 6.08 | 5.15 | -0.05 | -0.97% | 6.08 | 14 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 1.50 | 4.25 | 6.80 | 5.53 | 4.65 | 0.00 | 0.00% | 3.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:51 PM EST |
| 2.00 | 3.95 | 6.30 | 5.13 | 4.25 | 0.00 | 0.00% | 2.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 2.50 | 3.35 | 4.05 | 3.70 | 3.18 | 0.00 | 0.00% | 1.48 | 0 | 3 | 2.61 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 3.00 | 2.90 | 5.30 | 4.10 | % | 1.37 | 0 | 0 | 6.96 | 0.97 | 0.02 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 3.50 | 2.16 | 4.00 | 3.08 | 2.57 | -0.05 | -1.91% | 0.88 | 1 | 1 | 3.87 | 0.94 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 4.00 | 1.13 | 3.00 | 2.07 | 2.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.37 | 0.90 | 0.07 | -0.01 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 4.50 | 1.29 | 2.45 | 1.87 | 1.89 | +0.02 | +1.07% | 0.42 | 29 | 20 | 1.91 | 0.84 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 5.00 | 1.24 | 1.86 | 1.55 | 1.53 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.43 | 0.78 | 0.11 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 5.50 | 1.30 | 1.55 | 1.43 | 1.35 | +0.05 | +3.85% | 0.26 | 60 | 31 | 1.25 | 0.70 | 0.13 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 6.00 | 0.99 | 1.29 | 1.14 | 1.07 | +0.05 | +4.91% | 0.19 | 53 | 331 | 1.20 | 0.63 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 6.50 | 0.80 | 0.99 | 0.90 | 0.90 | -0.04 | -4.26% | 0.14 | 286 | 59 | 1.16 | 0.55 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 7.00 | 0.64 | 0.90 | 0.77 | 0.69 | -0.01 | -1.43% | 0.11 | 2 | 77 | 1.22 | 0.48 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 7.50 | 0.57 | 0.65 | 0.61 | 0.63 | -0.04 | -5.97% | 0.08 | 36 | 91 | 1.19 | 0.41 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 8.00 | 0.29 | 0.58 | 0.44 | 0.52 | +0.02 | +4.00% | 0.06 | 4 | 56 | 1.10 | 0.36 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 8.50 | 0.29 | 0.60 | 0.45 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.27 | 0.31 | 0.13 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 9.00 | 0.26 | 0.46 | 0.36 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.26 | 0.27 | 0.12 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 9.50 | 0.01 | 0.99 | 0.50 | % | 0.05 | 0 | 0 | 1.38 | 0.23 | 0.11 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 10.00 | 0.25 | 0.47 | 0.36 | 0.27 | +0.05 | +22.73% | 0.04 | 14 | 207 | 1.43 | 0.20 | 0.10 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 10.50 | 0.01 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.19 | 0.18 | 0.09 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 11.00 | 0.15 | 0.52 | 0.34 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.53 | 0.14 | 0.08 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.33 | -0.01 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.44 | -0.03 | 0.02 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.91 | -0.06 | 0.04 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 4.00 | 0.05 | 0.40 | 0.23 | % | 0.06 | 0 | 0 | 1.35 | -0.10 | 0.07 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 4.50 | 0.19 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.18 | -0.16 | 0.09 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 5.00 | 0.33 | 0.47 | 0.40 | 0.41 | -0.05 | -10.87% | 0.08 | 5 | 6 | 1.21 | -0.22 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 5.50 | 0.40 | 1.05 | 0.73 | 0.64 | +0.06 | +10.35% | 0.13 | 10 | 10 | 1.35 | -0.30 | 0.13 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 6.00 | 0.74 | 0.91 | 0.83 | 0.93 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.18 | -0.37 | 0.15 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 6.50 | 0.90 | 1.22 | 1.06 | 1.17 | % | 0.16 | 8 | 0 | 1.10 | -0.45 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST | |
| 7.00 | 1.25 | 1.56 | 1.41 | % | 0.20 | 0 | 0 | 1.12 | -0.52 | 0.15 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 7.50 | 1.63 | 1.96 | 1.80 | % | 0.24 | 0 | 0 | 1.16 | -0.59 | 0.15 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 8.00 | 2.00 | 2.71 | 2.36 | 2.26 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.37 | -0.64 | 0.14 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 8.50 | 2.43 | 2.98 | 2.71 | % | 0.32 | 0 | 0 | 1.33 | -0.69 | 0.13 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 9.00 | 1.81 | 4.80 | 3.31 | % | 0.37 | 0 | 0 | 3.54 | -0.73 | 0.12 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 9.50 | 2.90 | 3.95 | 3.43 | % | 0.36 | 0 | 0 | 2.05 | -0.77 | 0.11 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 10.00 | 3.35 | 4.55 | 3.95 | % | 0.40 | 0 | 0 | 2.09 | -0.80 | 0.10 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 10.50 | 3.85 | 5.05 | 4.45 | % | 0.42 | 0 | 0 | 2.19 | -0.82 | 0.09 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 11.00 | 3.60 | 6.20 | 4.90 | % | 0.45 | 0 | 0 | 3.75 | -0.86 | 0.08 | -0.01 | 6/18/2026 3:59:51 PM EST |