Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $3.50 as of 8/28/2026 7:44:51 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 | 2.47 | 2.80 | 2.64 | 2.74 | -0.41 | -13.02% | 5.28 | 8 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 1.00 | 2.14 | 2.33 | 2.24 | 2.20 | -0.30 | -12.00% | 2.24 | 3 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 1.50 | 1.40 | 2.10 | 1.75 | 2.21 | 0.00 | 0.00% | 1.17 | 0 | 43 | 8.51 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 2.00 | 1.12 | 1.60 | 1.36 | 1.25 | -0.37 | -22.84% | 0.68 | 10 | 55 | 6.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 2.50 | 0.66 | 0.78 | 0.72 | 0.73 | -0.32 | -30.48% | 0.29 | 136 | 130 | 1.64 | 0.98 | 0.12 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 3.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.22 | -41.51% | 0.10 | 423 | 296 | 0.93 | 0.75 | 0.77 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 3.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.15 | -68.19% | 0.02 | 4,097 | 12,701 | 0.97 | 0.30 | 0.82 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.01 | 2,964 | 7,513 | 1.01 | 0.07 | 0.31 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 359 | 2,682 | 1.42 | 0.01 | 0.06 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,050 | 1.87 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 522 | 2.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 263 | 3.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 372 | 4.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.17 | +0.16 | +1,600.00% | 0.01 | 5 | 51 | 3.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 5.32 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 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 | 8/28/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 57 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 112 | 76 | 1.51 | -0.02 | 0.12 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 3.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.05 | +166.67% | 0.03 | 648 | 824 | 0.98 | -0.25 | 0.77 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 3.50 | 0.28 | 0.38 | 0.33 | 0.33 | +0.13 | +65.00% | 0.09 | 443 | 1,620 | 0.88 | -0.70 | 0.82 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 4.00 | 0.54 | 1.02 | 0.78 | 0.79 | +0.24 | +43.64% | 0.20 | 29 | 521 | 2.85 | -0.93 | 0.31 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 4.50 | 1.15 | 1.43 | 1.29 | 1.29 | +0.31 | +31.64% | 0.29 | 4 | 132 | 2.88 | -0.99 | 0.06 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 5.00 | 1.52 | 2.03 | 1.78 | 1.69 | +0.28 | +19.86% | 0.36 | 3 | 22 | 4.04 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 5.50 | 2.05 | 2.58 | 2.32 | 2.16 | +0.19 | +9.65% | 0.42 | 5 | 57 | 4.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 6.00 | 2.60 | 3.20 | 2.90 | 2.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 5.91 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 6.50 | 3.20 | 3.55 | 3.38 | 3.27 | +0.22 | +7.22% | 0.52 | 1 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 7.00 | 3.50 | 4.00 | 3.75 | 3.55 | 0.00 | 0.00% | 0.54 | 0 | 4 | 5.28 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 7.50 | 4.00 | 4.60 | 4.30 | 4.30 | +0.03 | +0.71% | 0.57 | 2 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 8.00 | 4.60 | 5.10 | 4.85 | 4.82 | +0.29 | +6.41% | 0.61 | 2 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 8.50 | 5.20 | 5.40 | 5.30 | 5.08 | 0.00 | 0.00% | 0.62 | 0 | 3 | 5.21 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 9.00 | 5.45 | 5.95 | 5.70 | 5.58 | -0.19 | -3.30% | 0.63 | 1 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 9.50 | 5.40 | 8.20 | 6.80 | 6.13 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 10.00 | 6.00 | 7.30 | 6.65 | 6.68 | +0.06 | +0.91% | 0.67 | 1 | 4 | 8.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |