Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.65 as of 7/22/2026 3:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.45 | 4.23 | 4.30 | 0.00 | 0.00% | 8.46 | 0 | 511 | 8.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 1.00 | 3.65 | 4.10 | 3.88 | 3.70 | 0.00 | 0.00% | 3.88 | 0 | 185 | 6.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 1.50 | 3.00 | 3.55 | 3.28 | 3.40 | 0.00 | 0.00% | 2.19 | 0 | 300 | 4.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 2.00 | 2.48 | 3.00 | 2.74 | 2.77 | 0.00 | 0.00% | 1.37 | 0 | 392 | 3.41 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 2.50 | 2.06 | 2.53 | 2.30 | 1.45 | 0.00 | 0.00% | 0.92 | 0 | 1,876 | 2.79 | 0.97 | 0.04 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 3.00 | 1.53 | 2.06 | 1.80 | 1.77 | 0.00 | 0.00% | 0.60 | 0 | 6,362 | 2.29 | 0.92 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 3.50 | 1.20 | 1.69 | 1.45 | 1.46 | 0.00 | 0.00% | 0.41 | 0 | 3,141 | 2.10 | 0.84 | 0.14 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 4.00 | 0.99 | 1.09 | 1.04 | 1.00 | 0.00 | 0.00% | 0.26 | 0 | 2,006 | 1.26 | 0.74 | 0.19 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 4.50 | 0.71 | 0.82 | 0.77 | 0.78 | 0.00 | 0.00% | 0.17 | 0 | 9,985 | 1.25 | 0.62 | 0.23 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 0.53 | 0.61 | 0.57 | 0.54 | 0.00 | 0.00% | 0.11 | 0 | 20,401 | 1.28 | 0.51 | 0.24 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.50 | 0.34 | 0.45 | 0.40 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 160 | 1.25 | 0.40 | 0.23 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.00 | 0.26 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 22,613 | 1.25 | 0.31 | 0.21 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.50 | 0.16 | 0.24 | 0.20 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5,080 | 1.25 | 0.24 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.00 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 351 | 1.28 | 0.18 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.50 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 44,255 | 1.28 | 0.14 | 0.13 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,679 | 1.36 | 0.07 | 0.07 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,313 | 1.48 | 0.04 | 0.05 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.66 | 0.02 | 0.03 | 0.00 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,279 | 1.64 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 946 | 3.32 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/22/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 118 | 3.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 4:00:08 PM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 308 | 2.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 729 | 1.90 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 2.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.37 | -0.03 | 0.04 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 3.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 11,401 | 1.32 | -0.08 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 3.50 | 0.14 | 0.22 | 0.18 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 777 | 1.30 | -0.16 | 0.14 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 4.00 | 0.28 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 1,988 | 1.22 | -0.26 | 0.19 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 4.50 | 0.49 | 0.55 | 0.52 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 1,939 | 1.19 | -0.38 | 0.23 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 0.81 | 0.89 | 0.85 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 2,375 | 1.27 | -0.49 | 0.24 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.50 | 1.12 | 1.23 | 1.18 | 1.13 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.24 | -0.60 | 0.23 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.00 | 1.52 | 1.62 | 1.57 | 1.59 | 0.00 | 0.00% | 0.26 | 0 | 2,025 | 1.26 | -0.69 | 0.21 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.50 | 1.95 | 2.03 | 1.99 | % | 0.31 | 0 | 0 | 1.27 | -0.76 | 0.18 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 7.00 | 2.05 | 2.78 | 2.42 | 2.45 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.08 | -0.82 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.50 | 2.59 | 3.25 | 2.92 | 2.89 | 0.00 | 0.00% | 0.39 | 0 | 1,448 | 2.18 | -0.86 | 0.13 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 9.00 | 4.15 | 4.55 | 4.35 | 5.03 | 0.00 | 0.00% | 0.48 | 0 | 267 | 2.12 | -0.93 | 0.07 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 10.00 | 5.05 | 5.75 | 5.40 | 5.78 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.79 | -0.96 | 0.05 | 0.00 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 11.00 | 6.05 | 6.70 | 6.38 | 4.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.87 | -0.98 | 0.03 | 0.00 | 6/23/2026 | 7/22/2026 4:00:08 PM EST |
| 12.00 | 6.95 | 8.20 | 7.58 | 7.75 | 0.00 | 0.00% | 0.63 | 0 | 20 | 4.06 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 13.00 | 7.95 | 8.75 | 8.35 | % | 0.64 | 0 | 0 | 3.30 | -1.00 | 0.01 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 14.00 | 8.80 | 9.85 | 9.33 | % | 0.67 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST |