Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.38 as of 8/14/2026 6:23:10 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 | 2.80 | 3.55 | 3.18 | 3.05 | +0.28 | +10.11% | 6.36 | 56 | 199 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 1.00 | 2.22 | 3.55 | 2.89 | 2.57 | +0.26 | +11.26% | 2.89 | 155 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 1.50 | 1.45 | 2.53 | 1.99 | 2.14 | -0.05 | -2.29% | 1.33 | 1 | 32 | 6.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 2.00 | 1.33 | 1.66 | 1.50 | 1.52 | +0.12 | +8.58% | 0.75 | 6 | 59 | 3.82 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 2.50 | 0.01 | 3.00 | 1.51 | 0.95 | 0.00 | 0.00% | 0.60 | 0 | 10 | 0.00 | 0.96 | 0.11 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 3.00 | 0.50 | 1.19 | 0.85 | 0.64 | +0.13 | +25.49% | 0.28 | 1 | 33 | 2.92 | 0.83 | 0.34 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 3.50 | 0.20 | 0.45 | 0.33 | 0.34 | +0.07 | +25.93% | 0.09 | 5,648 | 1,539 | 0.82 | 0.60 | 0.52 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 4.00 | 0.15 | 0.21 | 0.18 | 0.19 | +0.05 | +35.72% | 0.04 | 108 | 363 | 0.96 | 0.36 | 0.49 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 4.50 | 0.07 | 0.13 | 0.10 | 0.09 | +0.01 | +12.50% | 0.02 | 8 | 612 | 1.04 | 0.19 | 0.34 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 5.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 442 | 1.07 | 0.09 | 0.20 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.01 | 13 | 105 | 1.16 | 0.04 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.60 | 0.01 | 0.04 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 155 | 238 | 1.55 | 0.00 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 372 | 2.75 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 51 | 3.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 51 | 4.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.24 | 0.12 | % | 0.08 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 57 | 3.20 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.02 | -40.00% | 0.05 | 1 | 6 | 2.36 | -0.04 | 0.11 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.04 | 8 | 186 | 1.09 | -0.17 | 0.34 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 3.50 | 0.18 | 0.40 | 0.29 | 0.33 | -0.09 | -21.43% | 0.08 | 9 | 721 | 1.00 | -0.40 | 0.52 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 4.00 | 0.36 | 0.82 | 0.59 | 0.70 | -0.12 | -14.64% | 0.15 | 1 | 40 | 1.65 | -0.64 | 0.49 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 4.50 | 0.87 | 1.33 | 1.10 | 1.16 | 0.00 | 0.00% | 0.24 | 0 | 140 | 2.10 | -0.81 | 0.34 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 5.00 | 1.33 | 1.73 | 1.53 | 1.67 | -0.11 | -6.18% | 0.31 | 3 | 20 | 2.12 | -0.91 | 0.20 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 5.50 | 1.52 | 2.60 | 2.06 | 2.08 | -0.11 | -5.03% | 0.37 | 1 | 93 | 3.57 | -0.96 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 6.00 | 0.50 | 4.65 | 2.58 | 2.67 | 0.00 | 0.00% | 0.43 | 0 | 5 | 9.05 | -0.99 | 0.04 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 6.50 | 2.60 | 5.10 | 3.85 | 3.17 | 0.00 | 0.00% | 0.59 | 0 | 8 | 9.06 | -1.00 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 7.00 | 3.10 | 5.60 | 4.35 | 3.62 | 0.00 | 0.00% | 0.62 | 0 | 2 | 9.26 | -1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 7.50 | 3.60 | 6.10 | 4.85 | 4.27 | 0.00 | 0.00% | 0.65 | 0 | 1 | 9.44 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 8.00 | 4.10 | 6.60 | 5.35 | 4.67 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 8.50 | 4.70 | 7.10 | 5.90 | % | 0.69 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 9.00 | 5.05 | 7.60 | 6.33 | 5.50 | -0.14 | -2.49% | 0.70 | 6 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 9.50 | 5.55 | 6.55 | 6.05 | 6.00 | -0.16 | -2.60% | 0.64 | 4 | 2 | 4.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 10.00 | 6.05 | 8.60 | 7.33 | 6.50 | +0.20 | +3.18% | 0.73 | 14 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |