Options Chain for KIRBY CORP COM (KEX) - $126.31 as of 1/16/2026 1:48:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.00 | 72.90 | 70.95 | % | 1.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 60.00 | 64.00 | 68.10 | 66.05 | % | 1.10 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 65.00 | 59.00 | 63.20 | 61.10 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 70.00 | 54.00 | 58.20 | 56.10 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 75.00 | 49.10 | 53.20 | 51.15 | % | 0.68 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 80.00 | 44.10 | 48.10 | 46.10 | % | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 85.00 | 39.10 | 43.10 | 41.10 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 90.00 | 34.20 | 38.20 | 36.20 | % | 0.40 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 95.00 | 29.30 | 33.10 | 31.20 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 100.00 | 25.00 | 28.20 | 26.60 | 26.53 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 2:59:09 PM EST |
| 105.00 | 20.20 | 23.40 | 21.80 | % | 0.21 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 1/16/2026 2:59:09 PM EST | |||
| 110.00 | 15.50 | 18.90 | 17.20 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.58 | 0.91 | 0.01 | -0.04 | 12/30/2025 | 1/16/2026 2:59:09 PM EST |
| 115.00 | 11.50 | 14.50 | 13.00 | % | 0.11 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.06 | 1/16/2026 2:59:09 PM EST | |||
| 120.00 | 8.00 | 11.00 | 9.50 | 9.70 | +5.08 | +109.96% | 0.08 | 1 | 16 | 0.38 | 0.70 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 125.00 | 5.00 | 7.90 | 6.45 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 508 | 0.36 | 0.57 | 0.03 | -0.09 | 1/15/2026 | 1/16/2026 2:59:09 PM EST |
| 130.00 | 2.65 | 5.50 | 4.08 | 4.32 | +1.17 | +37.15% | 0.03 | 8 | 26 | 0.35 | 0.43 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 135.00 | 0.85 | 4.60 | 2.73 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.35 | 0.31 | 0.03 | -0.08 | 1/13/2026 | 1/16/2026 2:59:09 PM EST |
| 140.00 | 0.10 | 3.50 | 1.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.19 | 0.02 | -0.06 | 1/13/2026 | 1/16/2026 2:59:09 PM EST |
| 145.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.04 | 1/16/2026 2:59:09 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 1/16/2026 2:59:09 PM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 1/16/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.77 | -0.01 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 2:59:09 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.03 | 1/16/2026 2:59:09 PM EST | |||
| 110.00 | 0.00 | 2.90 | 1.45 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.09 | 0.01 | -0.04 | 1/13/2026 | 1/16/2026 2:59:09 PM EST |
| 115.00 | 0.05 | 3.60 | 1.83 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.34 | -0.18 | 0.02 | -0.06 | 1/13/2026 | 1/16/2026 2:59:09 PM EST |
| 120.00 | 1.00 | 4.80 | 2.90 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.30 | 0.03 | -0.08 | 1/15/2026 | 1/16/2026 2:59:09 PM EST |
| 125.00 | 4.40 | 5.60 | 5.00 | 4.20 | -0.70 | -14.29% | 0.04 | 1 | 3 | 0.37 | -0.43 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 2:59:09 PM EST |
| 130.00 | 5.60 | 8.80 | 7.20 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.03 | -0.09 | 1/16/2026 2:59:09 PM EST | |||
| 135.00 | 9.30 | 12.50 | 10.90 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.08 | 1/16/2026 2:59:09 PM EST | |||
| 140.00 | 13.50 | 16.50 | 15.00 | % | 0.11 | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.06 | 1/16/2026 2:59:09 PM EST | |||
| 145.00 | 18.00 | 21.10 | 19.55 | % | 0.13 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.04 | 1/16/2026 2:59:09 PM EST | |||
| 150.00 | 22.70 | 26.00 | 24.35 | % | 0.16 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 1/16/2026 2:59:09 PM EST | |||
| 155.00 | 27.10 | 31.30 | 29.20 | % | 0.19 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 160.00 | 32.10 | 36.20 | 34.15 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/16/2026 2:59:09 PM EST | |||
| 165.00 | 37.10 | 41.20 | 39.15 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:59:09 PM EST |