Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.85 as of 7/7/2026 7:44:46 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 | 3.55 | 4.45 | 4.00 | 4.10 | 0.00 | 0.00% | 4.00 | 0 | 214 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 1.50 | 2.50 | 5.40 | 3.95 | 3.56 | 0.00 | 0.00% | 2.63 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 2.00 | 2.59 | 3.80 | 3.20 | 2.85 | 0.00 | 0.00% | 1.60 | 0 | 23 | 6.25 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 2.50 | 2.04 | 3.75 | 2.90 | 2.66 | 0.00 | 0.00% | 1.16 | 0 | 9 | 6.66 | 0.97 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 3.00 | 0.95 | 3.10 | 2.03 | 2.52 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.89 | 0.93 | 0.07 | 0.00 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 3.50 | 0.72 | 2.05 | 1.39 | 1.79 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.64 | 0.86 | 0.13 | -0.01 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 4.00 | 0.85 | 1.54 | 1.20 | 1.34 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.06 | 0.77 | 0.18 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 4.50 | 0.78 | 0.90 | 0.84 | 0.92 | 0.00 | 0.00% | 0.19 | 0 | 76 | 1.18 | 0.66 | 0.22 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 5.00 | 0.55 | 0.68 | 0.62 | 0.61 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.19 | 0.54 | 0.24 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 5.50 | 0.42 | 0.51 | 0.47 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 104 | 1.22 | 0.43 | 0.23 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 6.00 | 0.27 | 0.39 | 0.33 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 312 | 1.21 | 0.34 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 6.50 | 0.21 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 611 | 1.24 | 0.27 | 0.19 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.22 | 0.21 | 0.16 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 7.50 | 0.10 | 0.18 | 0.14 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.27 | 0.17 | 0.14 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 8.00 | 0.08 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.30 | 0.14 | 0.12 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 8.50 | 0.07 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.38 | 0.11 | 0.10 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.09 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.48 | 0.04 | 0.05 | 0.00 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.52 | 0.03 | 0.04 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.02 | 0.03 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.02 | 0.03 | 0.00 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.38 | 0.01 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.47 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.34 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.54 | -0.03 | 0.03 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 3.00 | 0.04 | 0.12 | 0.08 | % | 0.03 | 0 | 0 | 1.32 | -0.07 | 0.07 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 3.50 | 0.11 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1,007 | 1.17 | -0.14 | 0.13 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 4.00 | 0.23 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 210 | 1.16 | -0.23 | 0.18 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 4.50 | 0.43 | 0.55 | 0.49 | 0.47 | 0.00 | 0.00% | 0.11 | 0 | 174 | 1.19 | -0.34 | 0.22 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 5.00 | 0.69 | 0.82 | 0.76 | 0.78 | 0.00 | 0.00% | 0.15 | 0 | 162 | 1.19 | -0.46 | 0.24 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 5.50 | 1.03 | 1.15 | 1.09 | 1.01 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.19 | -0.57 | 0.23 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 6.00 | 1.41 | 1.59 | 1.50 | 1.67 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.22 | -0.66 | 0.21 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 6.50 | 1.56 | 2.28 | 1.92 | 2.02 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.00 | -0.73 | 0.19 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 7.00 | 1.60 | 3.20 | 2.40 | 1.92 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.92 | -0.79 | 0.16 | -0.01 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 7.50 | 2.23 | 3.35 | 2.79 | 2.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.47 | -0.83 | 0.14 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 8.00 | 1.87 | 4.75 | 3.31 | % | 0.41 | 0 | 0 | 4.21 | -0.86 | 0.12 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 8.50 | 2.63 | 4.40 | 3.52 | % | 0.41 | 0 | 0 | 2.84 | -0.89 | 0.10 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 9.00 | 2.79 | 5.10 | 3.95 | % | 0.44 | 0 | 0 | 3.32 | -0.91 | 0.08 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 9.50 | 3.95 | 5.55 | 4.75 | 4.06 | 0.00 | 0.00% | 0.50 | 0 | 10 | 3.34 | -0.96 | 0.05 | 0.00 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 5.00 | 6.75 | 5.88 | 4.53 | 0.00 | 0.00% | 0.59 | 0 | 10 | 4.68 | -0.97 | 0.04 | 0.00 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 10.50 | 3.65 | 7.70 | 5.68 | % | 0.54 | 0 | 0 | 5.60 | -0.98 | 0.03 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 11.00 | 5.05 | 7.00 | 6.03 | % | 0.55 | 0 | 0 | 3.55 | -0.98 | 0.03 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 11.50 | 5.95 | 7.85 | 6.90 | % | 0.60 | 0 | 0 | 4.26 | -0.99 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 12.00 | 6.50 | 8.95 | 7.73 | % | 0.64 | 0 | 0 | 5.40 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST |