Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.95 as of 7/20/2026 11:27:13 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 | 3.15 | 3.50 | 3.33 | 3.35 | +0.42 | +14.34% | 3.33 | 10 | 867 | 5.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 1.50 | 2.55 | 4.80 | 3.68 | 3.00 | +0.52 | +20.97% | 2.45 | 139 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 2.00 | 1.78 | 3.35 | 2.57 | 2.32 | +0.41 | +21.47% | 1.28 | 2 | 34 | 7.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 2.50 | 1.31 | 2.51 | 1.91 | 1.62 | 0.00 | 0.00% | 0.76 | 0 | 38 | 4.59 | 0.97 | 0.10 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 3.00 | 0.87 | 2.00 | 1.44 | 1.04 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.59 | 0.87 | 0.15 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 3.50 | 0.95 | 1.57 | 1.26 | 0.78 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.06 | 0.76 | 0.20 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 0.69 | 0.81 | 0.75 | 0.73 | +0.21 | +40.39% | 0.19 | 5 | 169 | 1.77 | 0.63 | 0.25 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | 0.53 | +0.19 | +55.89% | 0.11 | 27 | 183 | 1.37 | 0.50 | 0.27 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 0.29 | 0.60 | 0.45 | 0.33 | +0.09 | +37.50% | 0.09 | 7 | 320 | 1.59 | 0.38 | 0.25 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.50 | 0.19 | 0.25 | 0.22 | 0.23 | +0.08 | +53.34% | 0.04 | 334 | 173 | 1.33 | 0.28 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.06 | +66.67% | 0.03 | 2,056 | 184 | 1.36 | 0.21 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 6.50 | 0.08 | 0.16 | 0.12 | 0.10 | +0.04 | +66.67% | 0.02 | 6 | 737 | 1.34 | 0.15 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 33 | 168 | 1.36 | 0.14 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 7.50 | 0.04 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 137 | 1.54 | 0.10 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 8.00 | 0.03 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.75 | 0.07 | 0.08 | 0.00 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.03 | 0.05 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.02 | 0.03 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.42 | 0.02 | 0.03 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 3.95 | 0.01 | 0.02 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.29 | 0.01 | 0.01 | 0.00 | 7/20/2026 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 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.49 | 0.25 | % | 0.10 | 0 | 0 | 3.47 | -0.03 | 0.10 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 3.00 | 0.07 | 0.25 | 0.16 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.53 | -0.13 | 0.15 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 3.50 | 0.16 | 0.25 | 0.21 | 0.24 | -0.06 | -20.00% | 0.06 | 6 | 21 | 1.19 | -0.24 | 0.20 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 0.34 | 0.43 | 0.39 | 0.46 | -0.04 | -8.00% | 0.10 | 8 | 120 | 1.15 | -0.37 | 0.25 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 4.50 | 0.60 | 0.71 | 0.66 | 0.76 | -0.17 | -18.28% | 0.15 | 3 | 559 | 1.14 | -0.50 | 0.27 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 0.94 | 1.04 | 0.99 | 1.07 | -0.09 | -7.76% | 0.20 | 4 | 143 | 1.07 | -0.62 | 0.25 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 5.50 | 1.26 | 1.52 | 1.39 | 1.83 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.04 | -0.72 | 0.22 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 1.40 | 3.10 | 2.25 | 2.36 | 0.00 | 0.00% | 0.38 | 0 | 16 | 4.16 | -0.79 | 0.18 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 6.50 | 1.80 | 4.05 | 2.93 | 3.27 | 0.00 | 0.00% | 0.45 | 0 | 7 | 5.45 | -0.85 | 0.15 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 7.00 | 2.40 | 4.85 | 3.63 | 3.20 | 0.00 | 0.00% | 0.52 | 0 | 11 | 6.40 | -0.86 | 0.13 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 7.50 | 1.33 | 5.05 | 3.19 | % | 0.43 | 0 | 0 | 5.80 | -0.90 | 0.10 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 8.00 | 1.75 | 5.80 | 3.78 | 3.51 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.57 | -0.93 | 0.08 | 0.00 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 8.50 | 2.21 | 6.30 | 4.26 | % | 0.50 | 0 | 0 | 6.84 | -0.97 | 0.05 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 9.00 | 4.35 | 6.80 | 5.58 | % | 0.62 | 0 | 0 | 6.84 | -0.98 | 0.03 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 9.50 | 4.85 | 7.30 | 6.08 | % | 0.64 | 0 | 0 | 6.95 | -0.98 | 0.03 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 10.00 | 5.20 | 7.25 | 6.23 | % | 0.62 | 0 | 0 | 5.74 | -0.99 | 0.02 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 10.50 | 5.70 | 8.30 | 7.00 | % | 0.67 | 0 | 0 | 7.17 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:59 PM EST |