Options Chain for KIRBY CORP COM (KEX) - $100.47 as of 8/22/2025 8:16:10 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 | 43.50 | 47.10 | 45.30 | 42.14 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 38.40 | 42.10 | 40.25 | 37.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 33.70 | 37.20 | 35.45 | 35.29 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 28.50 | 31.80 | 30.15 | 30.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 23.90 | 27.10 | 25.50 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 19.20 | 22.00 | 20.60 | 21.35 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 14.50 | 16.70 | 15.60 | 12.72 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.55 | 0.98 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 9.30 | 12.10 | 10.70 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.47 | 0.90 | 0.02 | -0.04 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 6.20 | 7.20 | 6.70 | 5.00 | -2.65 | -34.65% | 0.07 | 10 | 20 | 0.26 | 0.78 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 2.80 | 4.90 | 3.85 | 3.00 | +0.75 | +33.34% | 0.04 | 1 | 27 | 0.31 | 0.56 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 1.06 | +0.01 | +0.96% | 0.01 | 7 | 20 | 0.31 | 0.32 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | 0.15 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | 0.05 | 0.01 | -0.02 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.15 | 0.95 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.10 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.43 | -0.22 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 2.05 | 3.50 | 2.78 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | -0.44 | 0.05 | -0.06 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 3.60 | 6.90 | 5.25 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.68 | 0.04 | -0.06 | 2/20/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 8.50 | 11.80 | 10.15 | % | 0.09 | 0 | 0 | 0.53 | -0.85 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 13.30 | 16.30 | 14.80 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.95 | 0.01 | -0.02 | 7/3/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 18.20 | 20.90 | 19.55 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 125.00 | 23.00 | 26.40 | 24.70 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 28.40 | 31.60 | 30.00 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 33.30 | 36.30 | 34.80 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 38.50 | 41.10 | 39.80 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 43.10 | 45.90 | 44.50 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 47.80 | 51.10 | 49.45 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 52.80 | 56.50 | 54.65 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 58.10 | 61.40 | 59.75 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 62.80 | 66.40 | 64.60 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |