Options Chain for KIRBY CORP COM (KEX) - $121.94 as of 1/30/2026 6:32:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.50 | 74.60 | 72.55 | % | 1.61 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 65.60 | 69.70 | 67.65 | % | 1.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 60.60 | 64.60 | 62.60 | % | 1.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 55.70 | 59.80 | 57.75 | 47.60 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 51.40 | 54.70 | 53.05 | 39.00 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 46.20 | 49.90 | 48.05 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 41.60 | 45.00 | 43.30 | 26.01 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 36.40 | 40.00 | 38.20 | 18.86 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 31.50 | 35.20 | 33.35 | 22.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.89 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 26.40 | 30.30 | 28.35 | 22.65 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.77 | 0.96 | 0.00 | -0.03 | 11/11/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 22.10 | 25.50 | 23.80 | 32.25 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.69 | 0.94 | 0.01 | -0.03 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 18.30 | 20.60 | 19.45 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.46 | 0.89 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 12.40 | 15.70 | 14.05 | 23.07 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.49 | 0.82 | 0.02 | -0.06 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 9.40 | 12.00 | 10.70 | 8.12 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | 0.73 | 0.02 | -0.07 | 11/13/2025 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 6.30 | 8.90 | 7.60 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | 0.63 | 0.03 | -0.07 | 11/26/2025 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 3.70 | 6.50 | 5.10 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.32 | 0.50 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 1.35 | 4.00 | 2.68 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.28 | 0.37 | 0.03 | -0.07 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.15 | 3.40 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.28 | 0.25 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | 0.13 | 0.02 | -0.03 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.93 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 1.45 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.04 | 0.00 | -0.03 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 3.20 | 1.60 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.01 | -0.04 | 11/17/2025 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 3.40 | 1.75 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.18 | 0.02 | -0.06 | 11/26/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 1.10 | 3.90 | 2.50 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.27 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 2.80 | 5.40 | 4.10 | % | 0.04 | 0 | 0 | 0.33 | -0.37 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 4.40 | 7.50 | 5.95 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 8.20 | 10.50 | 9.35 | % | 0.07 | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 11.40 | 14.20 | 12.80 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.75 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 16.30 | 18.60 | 17.45 | % | 0.13 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 140.00 | 20.80 | 24.90 | 22.85 | % | 0.16 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 25.70 | 29.60 | 27.65 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 30.60 | 34.60 | 32.60 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 155.00 | 35.60 | 39.60 | 37.60 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 40.70 | 44.60 | 42.65 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 45.60 | 49.60 | 47.60 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 50.60 | 54.60 | 52.60 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |