Options Chain for KIRBY CORP COM (KEX) - $116.90 as of 7/4/2025 1:27:15 AM 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 | 59.60 | 63.60 | 61.60 | % | 1.12 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 60.00 | 54.60 | 58.80 | 56.70 | % | 0.95 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 65.00 | 49.60 | 52.80 | 51.20 | % | 0.79 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 70.00 | 44.60 | 48.70 | 46.65 | % | 0.67 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 75.00 | 39.60 | 43.70 | 41.65 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 80.00 | 34.70 | 38.60 | 36.65 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 85.00 | 29.70 | 33.60 | 31.65 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 90.00 | 24.70 | 28.30 | 26.50 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 95.00 | 19.80 | 23.40 | 21.60 | % | 0.23 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 100.00 | 14.80 | 17.90 | 16.35 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 105.00 | 10.00 | 13.30 | 11.65 | % | 0.11 | 0 | 0 | 0.69 | 0.99 | 0.02 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 110.00 | 5.60 | 8.70 | 7.15 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | 0.84 | 0.04 | -0.05 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 115.00 | 1.35 | 4.30 | 2.83 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.43 | 0.59 | 0.06 | -0.08 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 120.00 | 0.10 | 2.20 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.25 | 0.30 | 0.05 | -0.06 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.10 | 0.03 | -0.03 | 6/27/2025 | 7/3/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 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 | 2.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.01 | 0.02 | 0.00 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 110.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.04 | -0.05 | 7/3/2025 12:58:57 PM EST | |||
| 115.00 | 0.70 | 3.70 | 2.20 | % | 0.02 | 0 | 0 | 0.30 | -0.41 | 0.06 | -0.08 | 7/3/2025 12:58:57 PM EST | |||
| 120.00 | 2.50 | 5.70 | 4.10 | % | 0.03 | 0 | 0 | 0.35 | -0.70 | 0.05 | -0.06 | 7/3/2025 12:58:57 PM EST | |||
| 125.00 | 7.40 | 10.60 | 9.00 | % | 0.07 | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.03 | 7/3/2025 12:58:57 PM EST | |||
| 130.00 | 12.30 | 15.40 | 13.85 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 16.90 | 20.40 | 18.65 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 140.00 | 21.80 | 24.80 | 23.30 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 145.00 | 26.60 | 30.40 | 28.50 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 150.00 | 31.60 | 35.10 | 33.35 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 155.00 | 36.50 | 40.40 | 38.45 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 160.00 | 41.50 | 45.30 | 43.40 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |