KEEL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.43

Change

+0.18

Open

2.31

Previous

2.25

High

2.43

Low

2.22

Bid

-

Ask

-

Volume

26,652,544

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.082

Hist Vol

1.013

Opt Volume

21,991

Open Int

1,082,500

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261030C00001000	1.13	1.55	1.34	1.43	12	134	W	1.00	KEEL 261030P00001000	0.00	0.02	0.01	0.01	0	7	W
KEEL 261030C00001500	0.75	1.23	0.80	0.93	12	53	W	1.50	KEEL 261030P00001500	0.00	0.04	0.01	0.01	10	26	W
KEEL 261030C00002000	0.35	0.45	0.40	0.43	35	69	W	2.00	KEEL 261030P00002000	0.00	0.02	0.01	0.01	53	513	W
KEEL 261030C00002500	0.06	0.07	0.06	0.02	2,337	2,268	W	2.50	KEEL 261030P00002500	0.08	0.30	0.24	0.09	5	157	W
KEEL 261030C00003000	0.00	0.01	0.01	0.01	64	1,624	W	3.00	KEEL 261030P00003000	0.50	0.68	0.68	0.57	25	1,299	W
KEEL 261030C00003500	0.00	0.01	0.01	0.01	3	648	W	3.50	KEEL 261030P00003500	1.00	1.16	1.09	1.07	37	593	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261106C00001000	1.24	1.59	1.39	1.43	22	275	W	1.00	KEEL 261106P00001000	0.00	0.02	0.01	0.01	0	1	W
KEEL 261106C00001500	0.67	1.04	0.83	0.93	2	16	W	1.50	KEEL 261106P00001500	0.00	0.84	0.01	0.00	0	97	W
KEEL 261106C00002000	0.41	0.50	0.48	0.45	8	173	W	2.00	KEEL 261106P00002000	0.01	0.08	0.03	0.01	11	279	W
KEEL 261106C00002500	0.12	0.19	0.17	0.12	321	735	W	2.50	KEEL 261106P00002500	0.13	0.29	0.32	0.18	2	176	W
KEEL 261106C00003000	0.03	0.05	0.04	0.02	181	949	W	3.00	KEEL 261106P00003000	0.54	0.98	0.80	0.58	16	543	W
KEEL 261106C00003500	0.01	0.02	0.01	0.00	112	394	W	3.50	KEEL 261106P00003500	0.88	1.37	1.11	1.06	3	108	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261113C00001000	1.08	1.85	1.36	1.44	17	57	W	1.00	KEEL 261113P00001000	0.00	0.15	0.02	0.02	1	1	W
KEEL 261113C00001500	0.38	1.34	0.99	0.94	0	1	W	1.50	KEEL 261113P00001500	0.00	0.07	0.03	0.00	2	100	W
KEEL 261113C00002000	0.25	0.67	0.45	0.48	4	162	W	2.00	KEEL 261113P00002000	0.05	0.09	0.10	0.04	12	31	W
KEEL 261113C00002500	0.15	0.30	0.21	0.18	116	657	W	2.50	KEEL 261113P00002500	0.07	0.59	0.47	0.23	0	152	W
KEEL 261113C00003000	0.03	0.15	0.08	0.05	26	372	W	3.00	KEEL 261113P00003000	0.45	1.01	0.85	0.60	0	93	W
KEEL 261113C00003500	0.02	0.04	0.02	0.01	8	646	W	3.50	KEEL 261113P00003500	0.79	1.26	1.19	1.06	31	31	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261120C00001000	1.37	1.60	1.42	1.44	13	270	S	1.00	KEEL 261120P00001000	0.00	0.02	0.02	0.00	0	1,378	S
KEEL 261120C00001500	0.51	1.07	0.82	0.96	0	210	S	1.50	KEEL 261120P00001500	0.01	0.03	0.02	0.00	0	2,813	S
KEEL 261120C00002000	0.22	0.66	0.41	0.52	1	2,232	S	2.00	KEEL 261120P00002000	0.06	0.13	0.09	0.06	83	3,104	S
KEEL 261120C00002500	0.20	0.28	0.24	0.23	644	32,670	S	2.50	KEEL 261120P00002500	0.25	0.52	0.31	0.26	72	1,618	S
KEEL 261120C00003000	0.07	0.10	0.10	0.08	8	6,223	S	3.00	KEEL 261120P00003000	0.56	0.86	0.73	0.61	51	3,436	S
KEEL 261120C00003500	0.04	0.05	0.05	0.03	318	9,537	S	3.50	KEEL 261120P00003500	1.03	1.26	1.24	1.05	12	3,925	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261127C00001000	1.25	1.74	1.42	1.45	15	20	W	1.00	KEEL 261127P00001000	0.00	0.44	0.16	0.00	0	1	W
KEEL 261127C00001500	0.85	1.06	0.90	0.97	194	159	W	1.50	KEEL 261127P00001500	0.01	0.14	0.10	0.01	0	6	W
KEEL 261127C00002000	0.39	0.75	0.53	0.56	2	18	W	2.00	KEEL 261127P00002000	0.04	0.21	0.15	0.08	1	17	W
KEEL 261127C00002500	0.20	0.32	0.25	0.27	21	231	W	2.50	KEEL 261127P00002500	0.20	0.63	0.42	0.28	0	74	W
KEEL 261127C00003000	0.07	0.12	0.11	0.12	420	1,221	W	3.00	KEEL 261127P00003000	0.48	1.06	0.78	0.61	0	11	W
KEEL 261127C00003500	0.03	0.05	0.04	0.05	1	596	W	3.50	KEEL 261127P00003500	0.82	1.51	1.06	1.03	0	30	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261204C00001000	1.13	1.69	1.43	1.47	33	15	W	1.00	—	—	—	—	—	—	—	—
KEEL 261204C00001500	0.50	1.20	0.80	1.00	0	1	W	1.50	—	—	—	—	—	—	—	—
KEEL 261204C00002000	0.25	0.79	0.35	0.60	0	5	W	2.00	KEEL 261204P00002000	0.01	0.25	0.18	0.09	0	3	W
KEEL 261204C00002500	0.20	0.42	0.22	0.32	139	43	W	2.50	KEEL 261204P00002500	0.22	0.66	0.43	0.29	0	5	W
KEEL 261204C00003000	0.08	0.20	0.15	0.15	386	76	W	3.00	KEEL 261204P00003000	0.58	1.09	0.80	0.61	0	25	W
KEEL 261204C00003500	0.01	0.12	0.05	0.07	0	6	W	3.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KEEL 261218C00001000	1.27	1.71	1.29	1.50	2	39	S	1.00	KEEL 261218P00001000	0.01	0.03	0.01	0.00	5	3,001	S
KEEL 261218C00002000	0.50	0.71	0.50	0.68	34	210	S	2.00	KEEL 261218P00002000	0.09	0.21	0.19	0.11	1	353	S
KEEL 261218C00003000	0.18	0.21	0.19	0.23	669	1,895	S	3.00	KEEL 261218P00003000	0.69	0.81	0.80	0.59	17	652	S
KEEL 261218C00004000	0.05	0.06	0.06	0.07	27	3,370	S	4.00	KEEL 261218P00004000	1.54	1.72	1.82	1.36	0	209	S
KEEL 261218C00005000	0.02	0.03	0.03	0.02	149	2,705	S	5.00	KEEL 261218P00005000	2.46	2.88	2.68	2.24	0	27	S

Below are few quick-links for most popular options chains: