Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.18 as of 7/31/2026 7:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.05 | 3.80 | 3.43 | % | 6.86 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 1.00 | 2.70 | 5.10 | 3.90 | % | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 1.50 | 2.20 | 4.00 | 3.10 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 2.00 | 1.66 | 3.30 | 2.48 | % | 1.24 | 0 | 0 | 7.02 | 0.95 | 0.06 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 2.50 | 0.93 | 2.25 | 1.59 | % | 0.64 | 0 | 0 | 3.49 | 0.88 | 0.11 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 3.00 | 1.05 | 1.85 | 1.45 | % | 0.48 | 0 | 0 | 1.92 | 0.79 | 0.15 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 3.50 | 0.82 | 1.15 | 0.99 | % | 0.28 | 0 | 0 | 1.49 | 0.68 | 0.19 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 4.00 | 0.59 | 0.70 | 0.65 | 0.62 | -0.13 | -17.34% | 0.16 | 8 | 19 | 1.26 | 0.57 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 4.50 | 0.40 | 0.51 | 0.46 | 0.49 | -0.06 | -10.91% | 0.10 | 2 | 2 | 1.23 | 0.45 | 0.24 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 5.00 | 0.30 | 0.39 | 0.35 | 0.39 | 0.00 | 0.00% | 0.07 | 5 | 8 | 1.27 | 0.34 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 5.50 | 0.19 | 0.30 | 0.25 | % | 0.05 | 0 | 0 | 1.19 | 0.21 | 0.21 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 6.00 | 0.15 | 0.21 | 0.18 | 0.21 | % | 0.03 | 68 | 0 | 1.27 | 0.15 | 0.17 | 0.00 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 6.50 | 0.11 | 0.19 | 0.15 | % | 0.02 | 0 | 0 | 1.32 | 0.09 | 0.12 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.00 | 0.07 | 0.16 | 0.12 | % | 0.02 | 0 | 0 | 1.78 | 0.09 | 0.11 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.50 | 0.06 | 0.35 | 0.21 | % | 0.03 | 0 | 0 | 2.05 | 0.08 | 0.09 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 8.00 | 0.05 | 1.15 | 0.60 | % | 0.07 | 0 | 0 | 2.50 | 0.05 | 0.07 | 0.00 | 7/31/2026 3:59:52 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 | 1.35 | 0.68 | % | 1.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.56 | 0.28 | % | 0.28 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 8.55 | 0.00 | 0.02 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.56 | 0.28 | % | 0.14 | 0 | 0 | 3.59 | -0.05 | 0.06 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 2.50 | 0.07 | 0.23 | 0.15 | % | 0.06 | 0 | 0 | 1.44 | -0.12 | 0.11 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 3.00 | 0.16 | 0.28 | 0.22 | 0.20 | % | 0.07 | 1 | 0 | 1.13 | -0.21 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 3.50 | 0.33 | 0.45 | 0.39 | 0.39 | % | 0.11 | 21 | 0 | 1.17 | -0.32 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 4.00 | 0.58 | 0.71 | 0.65 | 0.64 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.16 | -0.43 | 0.22 | -0.01 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 4.50 | 0.90 | 1.03 | 0.97 | 0.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | -0.55 | 0.24 | -0.01 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 5.00 | 1.28 | 1.40 | 1.34 | % | 0.27 | 0 | 0 | 1.15 | -0.66 | 0.23 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 5.50 | 1.69 | 1.82 | 1.76 | % | 0.32 | 0 | 0 | 1.72 | -0.79 | 0.21 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 6.00 | 1.59 | 2.55 | 2.07 | % | 0.34 | 0 | 0 | 1.96 | -0.85 | 0.17 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 6.50 | 1.83 | 4.00 | 2.92 | % | 0.45 | 0 | 0 | 3.93 | -0.91 | 0.12 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.00 | 1.85 | 4.85 | 3.35 | % | 0.48 | 0 | 0 | 4.77 | -0.91 | 0.11 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 7.50 | 1.90 | 5.50 | 3.70 | % | 0.49 | 0 | 0 | 5.22 | -0.92 | 0.09 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 8.00 | 1.97 | 5.95 | 3.96 | % | 0.49 | 0 | 0 | 5.23 | -0.95 | 0.07 | 0.00 | 7/31/2026 3:59:52 PM EST |