Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.73 as of 7/29/2026 1:21:03 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 | 2.00 | 2.62 | 2.31 | 2.40 | -0.35 | -12.73% | 2.31 | 7 | 216 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 1.50 | 1.64 | 2.13 | 1.89 | 1.79 | -0.41 | -18.64% | 1.26 | 2 | 132 | 8.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 2.00 | 1.15 | 1.54 | 1.35 | 1.37 | -0.42 | -23.47% | 0.68 | 3 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 2.50 | 0.55 | 0.99 | 0.77 | 0.81 | -0.40 | -33.06% | 0.31 | 5 | 140 | 6.29 | 0.99 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 3.00 | 0.15 | 0.49 | 0.32 | 0.42 | -0.33 | -44.00% | 0.11 | 29 | 103 | 4.37 | 0.85 | 0.55 | -0.03 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 3.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.19 | -59.38% | 0.04 | 6,056 | 230 | 1.66 | 0.40 | 0.98 | -0.04 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.01 | 905 | 1,723 | 1.63 | 0.09 | 0.43 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 127 | 1,627 | 2.14 | 0.01 | 0.08 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 401 | 9,398 | 2.75 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 2,688 | 3.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3,522 | 4.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,859 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,563 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:58:56 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:58:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 1:58:56 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:58:56 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | 0.05 | +0.04 | +400.00% | 0.08 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.08 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 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 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 1:58:56 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 20 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | -0.01 | 0.03 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 3.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 601 | 105 | 1.61 | -0.15 | 0.55 | -0.03 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 3.50 | 0.17 | 0.24 | 0.21 | 0.23 | +0.15 | +187.50% | 0.06 | 659 | 914 | 1.56 | -0.60 | 0.98 | -0.04 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 4.00 | 0.54 | 0.65 | 0.60 | 0.55 | +0.18 | +48.65% | 0.15 | 180 | 1,038 | 2.72 | -0.91 | 0.43 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 4.50 | 1.04 | 1.18 | 1.11 | 1.10 | +0.30 | +37.50% | 0.25 | 185 | 945 | 3.74 | -0.99 | 0.08 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 5.00 | 1.42 | 1.64 | 1.53 | 1.65 | +0.37 | +28.91% | 0.31 | 35 | 508 | 4.41 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 5.50 | 1.94 | 2.25 | 2.10 | 2.07 | +0.27 | +15.00% | 0.38 | 47 | 383 | 5.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.00 | 2.36 | 2.83 | 2.60 | 2.83 | +0.52 | +22.52% | 0.43 | 37 | 136 | 6.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.50 | 2.88 | 4.50 | 3.69 | 3.35 | +0.58 | +20.94% | 0.57 | 32 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.00 | 3.30 | 3.75 | 3.53 | 3.65 | +0.31 | +9.29% | 0.50 | 20 | 110 | 6.99 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.50 | 3.85 | 4.50 | 4.18 | 4.17 | +0.38 | +10.03% | 0.56 | 6 | 115 | 9.08 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 8.00 | 4.30 | 5.20 | 4.75 | 4.72 | +0.48 | +11.33% | 0.59 | 14 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 8.50 | 4.85 | 5.40 | 5.13 | 4.92 | 0.00 | 0.00% | 0.60 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 9.00 | 4.85 | 6.05 | 5.45 | 5.44 | +0.10 | +1.88% | 0.61 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 9.50 | 5.30 | 6.45 | 5.88 | 5.85 | +0.08 | +1.39% | 0.62 | 4 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.00 | 6.35 | 6.90 | 6.63 | 6.87 | +0.61 | +9.75% | 0.66 | 31 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.50 | 6.20 | 8.60 | 7.40 | 6.85 | 0.00 | 0.00% | 0.70 | 0 | 178 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 11.00 | 6.70 | 9.00 | 7.85 | 7.38 | 0.00 | 0.00% | 0.71 | 0 | 130 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 11.50 | 7.85 | 9.40 | 8.63 | 8.29 | +0.55 | +7.11% | 0.75 | 99 | 271 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 12.00 | 8.20 | 9.90 | 9.05 | 9.20 | +0.86 | +10.32% | 0.75 | 18 | 739 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 12.50 | 8.95 | 9.20 | 9.08 | 9.20 | +0.49 | +5.63% | 0.73 | 118 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 13.00 | 9.15 | 11.05 | 10.10 | 9.90 | +0.70 | +7.61% | 0.78 | 16 | 260 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 13.50 | 9.90 | 11.35 | 10.63 | 10.64 | +0.89 | +9.13% | 0.79 | 73 | 685 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 14.00 | 10.35 | 11.85 | 11.10 | 11.33 | +1.02 | +9.90% | 0.79 | 49 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |