Options Chain for KIRBY CORP COM (KEX) - $112.16 as of 4/26/2024 3:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.00 | 69.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:58:51 PM EST | |||
| 50.00 | 60.00 | 64.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:58:51 PM EST | |||
| 55.00 | 54.70 | 59.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:58:51 PM EST | |||
| 60.00 | 50.20 | 54.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:58:51 PM EST | |||
| 65.00 | 44.80 | 49.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:58:51 PM EST | |||
| 70.00 | 40.90 | 44.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:58:51 PM EST | |||
| 75.00 | 35.20 | 39.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:58:51 PM EST | |||
| 80.00 | 30.20 | 34.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:58:51 PM EST | |||
| 85.00 | 25.20 | 29.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:58:51 PM EST | |||
| 90.00 | 20.20 | 25.00 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:58:51 PM EST |
| 95.00 | 15.20 | 20.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:58:51 PM EST |
| 100.00 | 10.10 | 15.00 | 15.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:58:51 PM EST |
| 105.00 | 5.60 | 9.90 | 5.60 | 0.00 | 0.00% | 0 | 2,062 | 0.41 | 0.92 | 0.02 | -0.09 | 4/25/2024 | 4/26/2024 3:58:51 PM EST |
| 110.00 | 2.55 | 4.40 | 4.30 | -0.70 | -14.00% | 1 | 1,518 | 0.41 | 0.72 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:58:51 PM EST |
| 115.00 | 0.85 | 2.25 | 1.50 | -0.60 | -28.58% | 5 | 78 | 0.19 | 0.43 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:58:51 PM EST |
| 120.00 | 0.20 | 0.60 | 0.60 | 0.00 | 0.00% | 1 | 28 | 0.20 | 0.19 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:58:51 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.05 | 0.02 | -0.02 | 4/26/2024 3:58:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:58:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:58:51 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:58:51 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:58:51 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:58:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:58:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:58:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:58:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:58:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3,000 | 0.87 | 0.00 | 0.00 | -0.06 | 4/16/2024 | 4/26/2024 3:58:51 PM EST |
| 90.00 | 0.00 | 3.20 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3,002 | 0.60 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:58:51 PM EST |
| 100.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.01 | -0.01 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:58:51 PM EST |
| 105.00 | 0.20 | 0.95 | 0.40 | -0.24 | -37.50% | 25 | 51 | 0.37 | -0.08 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:58:51 PM EST |
| 110.00 | 0.20 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.28 | 0.05 | -0.10 | 4/25/2024 | 4/26/2024 3:58:51 PM EST |
| 115.00 | 1.50 | 5.90 | % | 0 | 0 | 0.48 | -0.57 | 0.06 | -0.09 | 4/26/2024 3:58:51 PM EST | |||
| 120.00 | 5.50 | 10.40 | % | 0 | 0 | 0.60 | -0.81 | 0.04 | -0.06 | 4/26/2024 3:58:51 PM EST | |||
| 125.00 | 10.50 | 15.40 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:58:51 PM EST | |||
| 130.00 | 15.50 | 20.40 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:58:51 PM EST | |||
| 135.00 | 20.50 | 25.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:51 PM EST | |||
| 140.00 | 25.50 | 30.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:51 PM EST | |||
| 145.00 | 30.50 | 35.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:51 PM EST |