Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.36 as of 7/13/2026 8:39:01 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 | 3.00 | 3.95 | 3.48 | 3.26 | -0.64 | -16.41% | 3.48 | 7 | 159 | 8.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 1.50 | 2.42 | 4.95 | 3.69 | 2.90 | -0.30 | -9.38% | 2.46 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 2.00 | 2.03 | 4.50 | 3.27 | 2.39 | -0.21 | -8.08% | 1.64 | 12 | 25 | 0.00 | 0.99 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 2.50 | 1.46 | 2.20 | 1.83 | 2.80 | 0.00 | 0.00% | 0.73 | 0 | 33 | 2.66 | 0.95 | 0.06 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 3.00 | 0.80 | 2.35 | 1.58 | % | 0.53 | 0 | 0 | 3.91 | 0.89 | 0.12 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 3.50 | 0.66 | 1.80 | 1.23 | % | 0.35 | 0 | 0 | 2.98 | 0.79 | 0.18 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 4.00 | 0.75 | 0.88 | 0.82 | 1.18 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.21 | 0.67 | 0.23 | -0.01 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 4.50 | 0.52 | 0.64 | 0.58 | 0.54 | -0.24 | -30.77% | 0.13 | 68 | 114 | 1.21 | 0.55 | 0.25 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.00 | 0.36 | 0.49 | 0.43 | 0.42 | -0.12 | -22.23% | 0.09 | 12 | 320 | 1.25 | 0.44 | 0.24 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.50 | 0.24 | 0.36 | 0.30 | 0.25 | -0.16 | -39.03% | 0.05 | 3 | 77 | 1.25 | 0.34 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 6.00 | 0.17 | 0.25 | 0.21 | 0.18 | -0.13 | -41.94% | 0.03 | 13 | 94 | 1.25 | 0.27 | 0.20 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 6.50 | 0.12 | 0.20 | 0.16 | 0.16 | -0.06 | -27.28% | 0.02 | 19 | 739 | 1.29 | 0.21 | 0.17 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.09 | -47.37% | 0.02 | 1 | 153 | 1.32 | 0.16 | 0.14 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.08 | -50.00% | 0.01 | 2 | 5 | 1.31 | 0.12 | 0.12 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 8.00 | 0.04 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.30 | 0.10 | 0.10 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 8.50 | 0.03 | 0.08 | 0.06 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.37 | 0.07 | 0.08 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.22 | 0.04 | 0.05 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.39 | 0.03 | 0.04 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 3.36 | 0.02 | 0.03 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 10.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.02 | 0.03 | 0.00 | 7/13/2026 3:59:59 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.65 | 0.33 | % | 0.22 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 3.06 | -0.01 | 0.02 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.43 | -0.05 | 0.06 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 3.00 | 0.09 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.31 | -0.11 | 0.12 | -0.01 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 3.50 | 0.21 | 0.30 | 0.26 | 0.25 | +0.07 | +38.89% | 0.07 | 2 | 10 | 1.30 | -0.21 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 4.00 | 0.39 | 0.51 | 0.45 | 0.42 | +0.07 | +20.00% | 0.11 | 6 | 43 | 1.28 | -0.33 | 0.23 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 4.50 | 0.65 | 0.78 | 0.72 | 0.77 | +0.19 | +32.76% | 0.16 | 2 | 551 | 1.27 | -0.45 | 0.25 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.00 | 0.98 | 1.11 | 1.05 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 125 | 1.28 | -0.56 | 0.24 | -0.01 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 5.50 | 1.35 | 1.49 | 1.42 | 1.20 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.29 | -0.66 | 0.22 | -0.01 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 6.00 | 1.32 | 2.29 | 1.81 | 1.49 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.23 | -0.73 | 0.20 | -0.01 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 6.50 | 1.00 | 3.35 | 2.18 | 2.09 | 0.00 | 0.00% | 0.34 | 0 | 8 | 3.53 | -0.79 | 0.17 | -0.01 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 0.65 | 4.75 | 2.70 | 2.75 | % | 0.39 | 1 | 0 | 5.58 | -0.84 | 0.14 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 7.50 | 2.10 | 4.50 | 3.30 | % | 0.44 | 0 | 0 | 4.66 | -0.88 | 0.12 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 8.00 | 2.43 | 5.00 | 3.72 | % | 0.47 | 0 | 0 | 5.75 | -0.90 | 0.10 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 8.50 | 2.92 | 5.45 | 4.19 | % | 0.49 | 0 | 0 | 5.77 | -0.93 | 0.08 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 9.00 | 3.40 | 5.95 | 4.68 | % | 0.52 | 0 | 0 | 5.67 | -0.96 | 0.05 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 9.50 | 4.25 | 6.45 | 5.35 | % | 0.56 | 0 | 0 | 5.99 | -0.97 | 0.04 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 10.00 | 4.95 | 6.95 | 5.95 | % | 0.59 | 0 | 0 | 6.09 | -0.98 | 0.03 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 10.50 | 5.25 | 8.15 | 6.70 | % | 0.64 | 0 | 0 | 6.19 | -0.98 | 0.03 | 0.00 | 7/13/2026 3:59:59 PM EST |