Options Chain for KIRBY CORP COM (KEX) - $112.96 as of 12/3/2025 8:27:51 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 | 66.20 | 70.20 | 68.20 | % | 1.52 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 50.00 | 61.10 | 65.20 | 63.15 | % | 1.26 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 55.00 | 56.10 | 60.10 | 58.10 | % | 1.06 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 60.00 | 51.20 | 55.10 | 53.15 | % | 0.89 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 65.00 | 46.10 | 50.10 | 48.10 | % | 0.74 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 70.00 | 41.20 | 45.10 | 43.15 | % | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 75.00 | 36.20 | 40.10 | 38.15 | 11.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 31.20 | 35.20 | 33.20 | 9.10 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:58 PM EST |
| 85.00 | 26.90 | 30.30 | 28.60 | 29.70 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 90.00 | 21.20 | 25.30 | 23.25 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 16.70 | 20.30 | 18.50 | 12.33 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.87 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 100.00 | 12.00 | 14.80 | 13.40 | 9.68 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.61 | 0.97 | 0.01 | -0.06 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 105.00 | 7.30 | 11.00 | 9.15 | 10.00 | +5.00 | +100.00% | 0.09 | 20 | 29 | 0.61 | 0.88 | 0.02 | -0.09 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 110.00 | 3.00 | 7.00 | 5.00 | 5.71 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.52 | 0.70 | 0.05 | -0.12 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 115.00 | 0.50 | 3.90 | 2.20 | 1.88 | -1.06 | -36.06% | 0.02 | 3 | 22 | 0.29 | 0.44 | 0.06 | -0.11 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.04 | -0.07 | 12/3/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.02 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 12/3/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 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 | 3.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.03 | 0.01 | -0.06 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.12 | 0.02 | -0.09 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 3.30 | 1.78 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | -0.30 | 0.05 | -0.12 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 115.00 | 1.60 | 4.90 | 3.25 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.56 | 0.06 | -0.11 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 120.00 | 6.10 | 9.10 | 7.60 | 25.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.81 | 0.04 | -0.07 | 7/31/2025 | 12/3/2025 3:59:58 PM EST |
| 125.00 | 10.10 | 13.60 | 11.85 | % | 0.09 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.03 | 12/3/2025 3:59:58 PM EST | |||
| 130.00 | 15.00 | 18.40 | 16.70 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 135.00 | 20.00 | 23.30 | 21.65 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 140.00 | 25.00 | 28.30 | 26.65 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 145.00 | 30.00 | 33.50 | 31.75 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 150.00 | 35.00 | 38.60 | 36.80 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 155.00 | 40.00 | 44.10 | 42.05 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 160.00 | 45.00 | 48.70 | 46.85 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 165.00 | 50.00 | 53.70 | 51.85 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |