Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.05 as of 7/28/2026 3:00:57 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 | 2.67 | 3.00 | 2.84 | 2.82 | -0.25 | -8.15% | 2.84 | 2 | 231 | 7.76 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 1.50 | 2.19 | 2.50 | 2.35 | 2.33 | -0.23 | -8.99% | 1.57 | 3 | 184 | 5.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 2.00 | 1.70 | 1.87 | 1.79 | 1.57 | -0.53 | -25.24% | 0.90 | 8 | 65 | 2.70 | 1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 2.50 | 1.07 | 1.46 | 1.27 | 1.27 | -0.74 | -36.82% | 0.51 | 10 | 12 | 2.89 | 0.98 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 3.00 | 0.69 | 0.94 | 0.82 | 0.84 | -0.77 | -47.83% | 0.27 | 2 | 19 | 1.75 | 0.89 | 0.22 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 3.50 | 0.40 | 0.49 | 0.45 | 0.42 | -0.25 | -37.32% | 0.13 | 10 | 37 | 1.24 | 0.70 | 0.43 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 4.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.18 | -46.16% | 0.05 | 5,786 | 947 | 1.26 | 0.46 | 0.50 | -0.02 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 4.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.02 | 234 | 807 | 1.28 | 0.25 | 0.40 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 263 | 3,592 | 1.25 | 0.13 | 0.25 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 699 | 1.29 | 0.06 | 0.14 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 34 | 1,564 | 1.57 | 0.02 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 1,692 | 2.28 | 0.01 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 174 | 2.58 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 7.50 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 8.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 33 | 4.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 11:59:03 AM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 48 | 4.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 11:59:03 AM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 11:59:03 AM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 11:59:03 AM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 11:59:03 AM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:59:03 AM EST | |||
| 11.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 11:59:03 AM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:59:03 AM EST | |||
| 12.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 11:59:03 AM 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 11:59:03 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:59:03 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.01 | 0.00 | 7/28/2026 11:59:03 AM EST | |||
| 2.50 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.70 | -0.02 | 0.05 | 0.00 | 7/16/2026 | 7/28/2026 11:59:03 AM EST |
| 3.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 117 | 101 | 1.27 | -0.11 | 0.22 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 3.50 | 0.19 | 0.28 | 0.24 | 0.22 | +0.12 | +120.00% | 0.07 | 305 | 421 | 1.26 | -0.30 | 0.43 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 4.00 | 0.42 | 0.48 | 0.45 | 0.42 | +0.12 | +40.00% | 0.11 | 124 | 682 | 1.24 | -0.54 | 0.50 | -0.02 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 4.50 | 0.82 | 0.89 | 0.86 | 0.83 | +0.19 | +29.69% | 0.19 | 38 | 818 | 1.28 | -0.75 | 0.40 | -0.01 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 5.00 | 1.21 | 1.35 | 1.28 | 0.77 | 0.00 | 0.00% | 0.26 | 0 | 172 | 1.43 | -0.87 | 0.25 | -0.01 | 7/24/2026 | 7/28/2026 11:59:03 AM EST |
| 5.50 | 1.66 | 1.90 | 1.78 | 1.34 | 0.00 | 0.00% | 0.32 | 0 | 124 | 4.91 | -0.94 | 0.14 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 6.00 | 1.80 | 2.95 | 2.38 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 25 | 5.28 | -0.98 | 0.07 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 6.50 | 2.10 | 3.45 | 2.78 | 2.33 | 0.00 | 0.00% | 0.43 | 0 | 7 | 5.59 | -0.99 | 0.03 | 0.00 | 7/15/2026 | 7/28/2026 11:59:03 AM EST |
| 7.00 | 2.55 | 4.45 | 3.50 | 2.95 | 0.00 | 0.00% | 0.50 | 0 | 4 | 7.84 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 7.50 | 3.05 | 5.30 | 4.18 | 3.45 | 0.00 | 0.00% | 0.56 | 0 | 3 | 9.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 8.00 | 4.10 | 4.55 | 4.33 | 4.45 | +0.39 | +9.61% | 0.54 | 3 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 8.50 | 4.10 | 5.95 | 5.03 | 4.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 8.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 9.00 | 4.60 | 5.90 | 5.25 | 5.04 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 9.50 | 5.00 | 6.50 | 5.75 | 5.49 | 0.00 | 0.00% | 0.61 | 0 | 10 | 7.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 10.00 | 5.40 | 6.90 | 6.15 | 4.53 | 0.00 | 0.00% | 0.61 | 0 | 5 | 6.91 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 11:59:03 AM EST |
| 10.50 | 5.90 | 7.40 | 6.65 | 6.42 | 0.00 | 0.00% | 0.63 | 0 | 1 | 7.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |
| 11.00 | 6.40 | 8.60 | 7.50 | % | 0.68 | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:59:03 AM EST | |||
| 11.50 | 6.90 | 7.90 | 7.40 | 7.87 | +0.55 | +7.52% | 0.64 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:59:03 AM EST |
| 12.00 | 7.40 | 9.10 | 8.25 | 8.04 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:59:03 AM EST |