Options Chain for KIRBY CORP COM (KEX) - $122.17 as of 1/30/2026 3:20:06 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 | 60.40 | 64.50 | 62.45 | % | 1.14 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 56.00 | 59.40 | 57.70 | % | 0.96 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 50.80 | 54.40 | 52.60 | % | 0.81 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 45.50 | 49.40 | 47.45 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 40.80 | 44.50 | 42.65 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 35.80 | 39.40 | 37.60 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 31.50 | 34.50 | 33.00 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 26.70 | 29.50 | 28.10 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 21.70 | 24.50 | 23.10 | % | 0.24 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 17.30 | 19.90 | 18.60 | 26.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 0.97 | 0.01 | -0.06 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 12.60 | 15.20 | 13.90 | % | 0.13 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 110.00 | 8.30 | 10.40 | 9.35 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.33 | 0.80 | 0.03 | -0.10 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 4.20 | 6.80 | 5.50 | % | 0.05 | 0 | 0 | 0.33 | 0.65 | 0.04 | -0.11 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 1.85 | 3.30 | 2.58 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | 0.43 | 0.05 | -0.10 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.35 | 0.90 | 0.63 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 572 | 0.24 | 0.19 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.58 | 0.07 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.69 | 0.02 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 0.60 | -0.03 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.05 | % | 0.00 | 1 | 0 | 0.46 | -0.09 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 110.00 | 0.15 | 2.90 | 1.53 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.20 | 0.03 | -0.10 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 1.15 | 4.00 | 2.58 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1,018 | 0.35 | -0.35 | 0.04 | -0.11 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 3.10 | 5.60 | 4.35 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.27 | -0.57 | 0.05 | -0.10 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 7.00 | 8.60 | 7.80 | 7.37 | -2.00 | -21.35% | 0.06 | 5 | 151 | 0.37 | -0.81 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 10.80 | 14.00 | 12.40 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.93 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 15.60 | 19.80 | 17.70 | 16.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 21.20 | 23.70 | 22.45 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 25.60 | 29.70 | 27.65 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 30.70 | 34.60 | 32.65 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 155.00 | 35.50 | 39.60 | 37.55 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 40.70 | 44.60 | 42.65 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 45.50 | 49.60 | 47.55 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |