Options Chain for KIRBY CORP COM (KEX) - $104.53 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.60 | 51.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 42.60 | 46.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 38.60 | 41.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 33.60 | 36.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 28.30 | 31.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 23.60 | 26.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 18.50 | 21.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 13.70 | 16.00 | % | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 8.40 | 11.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.93 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 4.70 | 7.40 | 5.80 | +0.90 | +18.37% | 1 | 3 | 0.47 | 0.76 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 1.75 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.47 | 0.06 | -0.10 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.20 | 0.90 | 0.61 | -0.29 | -32.23% | 9 | 40 | 0.32 | 0.18 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.40 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.05 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.75 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | -0.07 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.70 | 14.11 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.24 | 0.05 | -0.08 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 1.95 | 3.80 | 11.21 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.53 | 0.06 | -0.10 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 4.60 | 6.70 | % | 0 | 0 | 0.43 | -0.82 | 0.05 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 9.20 | 11.80 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 14.20 | 16.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 19.00 | 21.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 24.10 | 26.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 28.80 | 31.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 34.00 | 36.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 38.60 | 41.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |