KEX - Kirby Corporation - Chaîne d'options

Kirby Corporation

US ˙ NYSE ˙ US4972661064

Échéance

Puts pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
KEX20250919P00055000	55.00	0.00	2.15	0.00	0	0	251.94%	-0.07	0.00	-0.28	0.02	-0.00
KEX20250919P00060000	60.00	0.00	1.40	0.00	0	0	190.56%	-0.06	0.01	-0.20	0.02	-0.00
KEX20250919P00065000	65.00	0.00	1.40	0.00	0	0	157.02%	-0.08	0.01	-0.19	0.02	-0.00
KEX20250919P00070000	70.00	0.00	1.40	0.00	0	0	125.11%	-0.09	0.01	-0.17	0.02	-0.00
KEX20250919P00075000	75.00	0.00	1.40	0.00	0	0	94.15%	-0.12	0.02	-0.16	0.02	-0.00
KEX20250919P00080000	80.00	0.00	1.40	0.00	0	0	63.13%	-0.17	0.03	-0.14	0.03	-0.00
KEX20250919P00085000	85.00	0.00	2.80	0.00	0	2	47.35%	-0.38	0.07	-0.16	0.05	-0.01
KEX20250919P00090000	90.00	2.20	5.60	0.00	0	5	30.59%	-0.91	0.11	-0.10	0.02	-0.00
KEX20250919P00095000	95.00	7.60	9.90	0.00	0	48	90.16%	-0.76	0.03	-0.26	0.04	-0.01
KEX20250919P00100000	100.00	11.90	15.60	0.00	0	2	99.00%	-0.86	0.02	-0.23	0.03	-0.01
KEX20250919P00105000	105.00	16.90	20.40	0.00	0	1	123.87%	-0.87	0.02	-0.26	0.03	-0.01
KEX20250919P00110000	110.00	22.60	24.90	0.00	0	0	158.49%	-0.85	0.01	-0.35	0.03	-0.01
KEX20250919P00115000	115.00	27.60	30.10	0.00	0	1	184.37%	-0.85	0.01	-0.40	0.03	-0.01
KEX20250919P00120000	120.00	32.00	35.00	0.00	0	0	198.17%	-0.86	0.01	-0.39	0.03	-0.01
KEX20250919P00125000	125.00	37.40	40.30	0.00	0	0	181.67%	-0.92	0.01	-0.26	0.02	-0.01
KEX20250919P00130000	130.00	42.00	45.60	0.00	0	0	201.37%	-0.92	0.01	-0.29	0.02	-0.01
KEX20250919P00135000	135.00	47.00	49.90	0.00	0	0	239.58%	-0.89	0.01	-0.41	0.02	-0.01

Calls pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
KEX20250919C00055000	55.00	29.90	33.20	0.00	0	0	278.32%	0.92	0.00	-0.36	0.02	0.01
KEX20250919C00060000	60.00	25.00	27.30	0.00	0	0	136.08%	0.99	0.00	-0.05	0.01	0.01
KEX20250919C00065000	65.00	20.10	22.50	0.00	0	0	116.19%	0.98	0.00	-0.06	0.01	0.01
KEX20250919C00070000	70.00	15.10	18.20	0.00	0	0	84.60%	0.98	0.01	-0.04	0.01	0.01
KEX20250919C00075000	75.00	10.20	13.20	0.00	0	0	123.66%	0.83	0.02	-0.27	0.03	0.01
KEX20250919C00080000	80.00	5.30	8.20	0.00	0	7	33.34%	0.97	0.02	-0.02	0.01	0.01
KEX20250919C00085000	85.00	0.40	4.20	0.00	0	8	35.87%	0.68	0.08	-0.11	0.04	0.01
KEX20250919C00090000	90.00	0.50	0.70	0.00	0	51	35.91%	0.24	0.07	-0.10	0.04	0.00
KEX20250919C00095000	95.00	0.00	1.20	0.00	0	82	53.94%	0.12	0.03	-0.09	0.02	0.00
KEX20250919C00100000	100.00	0.00	1.35	0.00	0	27	87.40%	0.14	0.02	-0.16	0.03	0.00
KEX20250919C00105000	105.00	0.00	1.35	0.00	0	20	107.36%	0.12	0.02	-0.17	0.02	0.00
KEX20250919C00110000	110.00	0.00	1.35	0.00	0	7	125.45%	0.10	0.01	-0.18	0.02	0.00
KEX20250919C00115000	115.00	0.00	1.95	0.00	0	18	151.53%	0.11	0.01	-0.23	0.02	0.00
KEX20250919C00120000	120.00	0.00	0.30	0.00	0	30	118.27%	0.03	0.00	-0.06	0.01	0.00
KEX20250919C00125000	125.00	0.00	2.15	0.00	0	19	191.85%	0.11	0.01	-0.29	0.02	0.00
KEX20250919C00130000	130.00	0.00	1.95	0.00	0	2	196.50%	0.09	0.01	-0.26	0.02	0.00
KEX20250919C00135000	135.00	0.00	2.15	0.00	0	20	214.92%	0.09	0.01	-0.29	0.02	0.00

Other Listings

DE:KIY

73,50 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.