Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $5.62 as of 5/29/2026 2:40:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 5.10 | 4.73 | 4.45 | -0.05 | -1.12% | 4.73 | 6 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 1.50 | 3.65 | 4.80 | 4.23 | 3.98 | -0.09 | -2.22% | 2.82 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 2.00 | 3.00 | 4.15 | 3.58 | 3.44 | % | 1.79 | 47 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST | |
| 2.50 | 3.00 | 3.40 | 3.20 | 3.02 | -0.13 | -4.13% | 1.28 | 1 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 3.00 | 2.05 | 3.10 | 2.58 | 2.62 | -0.50 | -16.03% | 0.86 | 1 | 8 | 5.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 3.50 | 1.50 | 2.58 | 2.04 | 2.69 | 0.00 | 0.00% | 0.58 | 0 | 8 | 4.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 4.00 | 1.47 | 2.20 | 1.84 | 1.35 | % | 0.46 | 1 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST | |
| 4.50 | 0.85 | 1.57 | 1.21 | 0.92 | % | 0.27 | 4 | 0 | 2.20 | 0.96 | 0.16 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST | |
| 5.00 | 0.52 | 1.18 | 0.85 | 0.92 | +0.12 | +15.00% | 0.17 | 112 | 14 | 1.98 | 0.83 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 5.50 | 0.37 | 0.62 | 0.50 | 0.56 | +0.09 | +19.15% | 0.09 | 897 | 162 | 1.01 | 0.61 | 0.46 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 6.00 | 0.26 | 0.33 | 0.30 | 0.30 | +0.06 | +25.00% | 0.05 | 776 | 577 | 1.19 | 0.39 | 0.43 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 6.50 | 0.13 | 0.18 | 0.16 | 0.16 | +0.02 | +14.29% | 0.02 | 241 | 260 | 1.25 | 0.23 | 0.32 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 227 | 133 | 1.34 | 0.12 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.76 | 0.06 | 0.12 | -0.01 | 5/29/2026 1:58:59 PM EST | |||
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 184 | 50 | 1.46 | 0.03 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.80 | 0.01 | 0.02 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.07 | 0.00 | 0.01 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 4.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 55 | 2 | 1.14 | -0.04 | 0.16 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.02 | 201 | 204 | 1.07 | -0.17 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 5.50 | 0.21 | 0.27 | 0.24 | 0.23 | -0.07 | -23.34% | 0.04 | 219 | 58 | 1.11 | -0.39 | 0.46 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 6.00 | 0.46 | 0.55 | 0.51 | 0.56 | -0.09 | -13.85% | 0.09 | 21 | 7 | 1.11 | -0.61 | 0.43 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 6.50 | 0.70 | 1.45 | 1.08 | % | 0.17 | 0 | 0 | 2.91 | -0.77 | 0.32 | -0.02 | 5/29/2026 1:58:59 PM EST | |||
| 7.00 | 1.10 | 2.07 | 1.59 | % | 0.23 | 0 | 0 | 3.73 | -0.88 | 0.21 | -0.01 | 5/29/2026 1:58:59 PM EST | |||
| 7.50 | 1.48 | 2.79 | 2.14 | % | 0.29 | 0 | 0 | 0.00 | -0.94 | 0.12 | -0.01 | 5/29/2026 1:58:59 PM EST | |||
| 8.00 | 1.89 | 3.20 | 2.55 | % | 0.32 | 0 | 0 | 0.00 | -0.97 | 0.07 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 8.50 | 2.40 | 3.60 | 3.00 | % | 0.35 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 9.00 | 2.85 | 4.05 | 3.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 9.50 | 3.35 | 4.55 | 3.95 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 10.00 | 3.85 | 5.05 | 4.45 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 10.50 | 4.25 | 6.75 | 5.50 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST |