Options Chain for KEEL INFRASTRUCTURE CORP COM SHS (KEEL) - $4.36 as of 7/13/2026 8:39:01 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 | 2.97 | 3.55 | 3.26 | 3.26 | -0.67 | -17.05% | 3.26 | 10 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 1.50 | 2.56 | 3.15 | 2.86 | 2.85 | -0.28 | -8.95% | 1.91 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 2.00 | 2.04 | 2.69 | 2.37 | 2.30 | -0.10 | -4.17% | 1.19 | 4 | 13 | 9.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 2.50 | 1.58 | 2.00 | 1.79 | 1.79 | -0.47 | -20.80% | 0.72 | 5 | 138 | 5.35 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 3.00 | 1.01 | 1.62 | 1.32 | 1.28 | -0.31 | -19.50% | 0.44 | 2 | 13 | 5.09 | 0.99 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 3.50 | 0.74 | 1.15 | 0.95 | 0.88 | -0.61 | -40.94% | 0.27 | 11 | 7 | 3.91 | 0.94 | 0.19 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.32 | -42.67% | 0.12 | 209 | 181 | 1.28 | 0.76 | 0.50 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 4.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.18 | -50.00% | 0.04 | 1,368 | 2,054 | 1.30 | 0.46 | 0.62 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.01 | 3,472 | 6,399 | 1.35 | 0.23 | 0.43 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 1,837 | 3,562 | 1.48 | 0.10 | 0.23 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,392 | 18,601 | 1.73 | 0.04 | 0.10 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 3,878 | 1.94 | 0.01 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 3,008 | 2.23 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 15,736 | 2.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 674 | 3.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,154 | 5.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,687 | 3.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 256 | 6.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,940 | 3.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,086 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,599 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,781 | 2.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 22 | 1.97 | -0.01 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 21 | 1,844 | 1.57 | -0.06 | 0.19 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 4.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.03 | 567 | 5,541 | 1.38 | -0.24 | 0.50 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 4.50 | 0.31 | 0.33 | 0.32 | 0.31 | +0.10 | +47.62% | 0.07 | 478 | 1,510 | 1.41 | -0.54 | 0.62 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.00 | 0.60 | 0.81 | 0.71 | 0.73 | +0.24 | +48.98% | 0.14 | 155 | 10,452 | 2.32 | -0.77 | 0.43 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.50 | 1.07 | 1.38 | 1.23 | 1.21 | +0.25 | +26.05% | 0.22 | 31 | 2,023 | 3.26 | -0.90 | 0.23 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 6.00 | 1.58 | 1.84 | 1.71 | 1.71 | +0.29 | +20.43% | 0.28 | 22 | 3,377 | 3.56 | -0.96 | 0.10 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 6.50 | 1.93 | 2.35 | 2.14 | 2.07 | +0.20 | +10.70% | 0.33 | 13 | 1,647 | 4.12 | -0.99 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 2.48 | 2.93 | 2.71 | 2.74 | +0.55 | +25.12% | 0.39 | 49 | 238 | 5.13 | -1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.50 | 2.93 | 3.45 | 3.19 | 3.09 | +0.31 | +11.16% | 0.43 | 19 | 265 | 5.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 8.00 | 3.35 | 3.90 | 3.63 | 3.63 | +1.62 | +80.60% | 0.45 | 1 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 8.50 | 3.85 | 4.45 | 4.15 | 2.81 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:59 PM EST |
| 9.00 | 4.45 | 5.05 | 4.75 | 3.33 | 0.00 | 0.00% | 0.53 | 0 | 2 | 7.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:59 PM EST |
| 9.50 | 4.85 | 5.45 | 5.15 | 4.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.99 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 10.00 | 5.40 | 5.90 | 5.65 | 5.64 | +1.36 | +31.78% | 0.57 | 1 | 3 | 6.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 10.50 | 5.80 | 6.60 | 6.20 | 5.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 11.00 | 6.40 | 7.10 | 6.75 | 6.69 | % | 0.61 | 2 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 11.50 | 6.90 | 7.45 | 7.18 | % | 0.62 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 12.00 | 7.40 | 7.90 | 7.65 | 6.33 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:59 PM EST |
| 12.50 | 7.90 | 8.40 | 8.15 | 7.61 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 13.00 | 8.45 | 8.90 | 8.68 | % | 0.67 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 13.50 | 8.90 | 9.50 | 9.20 | 9.20 | +0.60 | +6.98% | 0.68 | 1 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 14.00 | 9.40 | 10.05 | 9.73 | 9.71 | +0.59 | +6.47% | 0.70 | 5 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 14.50 | 9.85 | 10.45 | 10.15 | 10.21 | +0.21 | +2.10% | 0.70 | 6 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |