Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.81 as of 7/24/2026 1:01:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 4.00 | 3.65 | 3.95 | -0.39 | -8.99% | 7.30 | 11 | 141 | 0.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 1.00 | 2.84 | 3.55 | 3.20 | 3.56 | -0.24 | -6.32% | 3.20 | 12 | 112 | 0.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 1.50 | 2.65 | 4.25 | 3.45 | 3.21 | -0.07 | -2.14% | 2.30 | 16 | 46 | 0.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 2.00 | 2.04 | 2.79 | 2.42 | 2.47 | -0.27 | -9.86% | 1.21 | 8 | 41 | 0.01 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 2.50 | 1.53 | 2.18 | 1.86 | 2.47 | 0.00 | 0.00% | 0.74 | 0 | 22 | 0.01 | 0.97 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 9:58:59 AM EST |
| 3.00 | 1.24 | 2.24 | 1.74 | 1.92 | 0.00 | 0.00% | 0.58 | 0 | 5 | 3.03 | 0.91 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 9:58:59 AM EST |
| 3.50 | 0.88 | 1.77 | 1.33 | 1.26 | 0.00 | 0.00% | 0.38 | 0 | 962 | 2.56 | 0.83 | 0.15 | -0.01 | 7/21/2026 | 7/24/2026 9:58:59 AM EST |
| 4.00 | 0.78 | 0.88 | 0.83 | 1.26 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.49 | 0.73 | 0.20 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 4.50 | 0.54 | 0.66 | 0.60 | 0.95 | 0.00 | 0.00% | 0.13 | 0 | 196 | 1.15 | 0.62 | 0.23 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 5.00 | 0.37 | 0.49 | 0.43 | 0.49 | -0.17 | -25.76% | 0.09 | 3 | 189 | 1.15 | 0.51 | 0.24 | -0.01 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 5.50 | 0.26 | 0.37 | 0.32 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 133 | 1.36 | 0.41 | 0.23 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 6.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.16 | -41.03% | 0.04 | 4,005 | 198 | 1.15 | 0.33 | 0.21 | -0.01 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 6.50 | 0.14 | 0.22 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.32 | 0.26 | 0.19 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 7.00 | 0.10 | 0.16 | 0.13 | 0.17 | -0.03 | -15.00% | 0.02 | 1 | 509 | 1.75 | 0.20 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 7.50 | 0.08 | 0.14 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.46 | 0.16 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 8.00 | 0.05 | 0.37 | 0.21 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.41 | 0.13 | 0.12 | -0.01 | 7/22/2026 | 7/24/2026 9:58:59 AM EST |
| 8.50 | 0.04 | 0.30 | 0.17 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.57 | 0.09 | 0.09 | 0.00 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.37 | 0.07 | 0.08 | 0.00 | 7/15/2026 | 7/24/2026 9:58:59 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.07 | 0.05 | 0.06 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.16 | 0.03 | 0.05 | 0.00 | 7/10/2026 | 7/24/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.17 | -0.01 | 0.01 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 2.50 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 41 | 2.16 | -0.03 | 0.04 | -0.01 | 7/17/2026 | 7/24/2026 9:58:59 AM EST |
| 3.00 | 0.10 | 0.17 | 0.14 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.00 | -0.09 | 0.09 | -0.01 | 7/16/2026 | 7/24/2026 9:58:59 AM EST |
| 3.50 | 0.22 | 0.29 | 0.26 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 72 | 2.63 | -0.17 | 0.15 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 4.00 | 0.41 | 0.49 | 0.45 | 0.48 | +0.16 | +50.00% | 0.11 | 1 | 226 | 1.03 | -0.27 | 0.20 | -0.01 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 4.50 | 0.67 | 0.79 | 0.73 | 0.53 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.20 | -0.38 | 0.23 | -0.01 | 7/23/2026 | 7/24/2026 9:58:59 AM EST |
| 5.00 | 1.01 | 1.12 | 1.07 | 1.01 | +0.17 | +20.24% | 0.21 | 10 | 45 | 2.94 | -0.49 | 0.24 | -0.01 | 7/24/2026 | 7/24/2026 9:58:59 AM EST |
| 5.50 | 1.39 | 1.50 | 1.45 | 1.27 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.85 | -0.59 | 0.23 | -0.01 | 7/21/2026 | 7/24/2026 9:58:59 AM EST |
| 6.00 | 1.79 | 1.91 | 1.85 | 2.02 | 0.00 | 0.00% | 0.31 | 0 | 8 | 3.77 | -0.67 | 0.21 | -0.01 | 7/20/2026 | 7/24/2026 9:58:59 AM EST |
| 6.50 | 1.43 | 2.95 | 2.19 | % | 0.34 | 0 | 0 | 3.04 | -0.74 | 0.19 | -0.01 | 7/24/2026 9:58:59 AM EST | |||
| 7.00 | 1.80 | 3.75 | 2.78 | 2.66 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.80 | -0.80 | 0.16 | -0.01 | 7/21/2026 | 7/24/2026 9:58:59 AM EST |
| 7.50 | 2.25 | 3.45 | 2.85 | % | 0.38 | 0 | 0 | 2.45 | -0.84 | 0.14 | -0.01 | 7/24/2026 9:58:59 AM EST | |||
| 8.00 | 2.75 | 4.60 | 3.68 | % | 0.46 | 0 | 0 | 3.86 | -0.87 | 0.12 | -0.01 | 7/24/2026 9:58:59 AM EST | |||
| 8.50 | 2.64 | 4.40 | 3.52 | % | 0.41 | 0 | 0 | 2.64 | -0.91 | 0.09 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 9.00 | 3.70 | 4.90 | 4.30 | % | 0.48 | 0 | 0 | 2.77 | -0.93 | 0.08 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 9.50 | 4.20 | 5.60 | 4.90 | % | 0.52 | 0 | 0 | 3.32 | -0.95 | 0.06 | 0.00 | 7/24/2026 9:58:59 AM EST | |||
| 10.00 | 4.65 | 6.55 | 5.60 | % | 0.56 | 0 | 0 | 4.31 | -0.97 | 0.05 | 0.00 | 7/24/2026 9:58:59 AM EST |