Options Chain for KBR INC COM (KBR) - $40.74 as of 11/26/2025 3:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.50 | 20.40 | 18.45 | % | 0.82 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 14.10 | 17.90 | 16.00 | 17.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 12.20 | 15.10 | 13.65 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 9.20 | 12.40 | 10.80 | % | 0.36 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 32.50 | 6.80 | 10.50 | 8.65 | % | 0.27 | 0 | 0 | 1.02 | 0.95 | 0.02 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 35.00 | 4.60 | 7.80 | 6.20 | % | 0.18 | 0 | 0 | 0.79 | 0.88 | 0.04 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 37.50 | 2.80 | 5.60 | 4.20 | % | 0.11 | 0 | 0 | 0.66 | 0.75 | 0.06 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 40.00 | 1.05 | 3.90 | 2.48 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | 0.58 | 0.07 | -0.02 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 0.25 | 1.55 | 0.90 | 1.25 | +0.12 | +10.62% | 0.02 | 3 | 1,635 | 0.26 | 0.38 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.71 | 0.22 | 0.06 | -0.01 | 10/7/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1,661 | 0.55 | 0.10 | 0.04 | -0.01 | 10/1/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.59 | 0.04 | 0.02 | 0.00 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 0.68 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.75 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | -0.05 | 0.02 | 0.00 | 5/29/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.12 | 0.04 | -0.01 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.58 | -0.25 | 0.06 | -0.02 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.10 | 3.40 | 1.75 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.34 | -0.42 | 0.07 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 1.35 | 4.20 | 2.78 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.52 | -0.62 | 0.08 | -0.02 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 3.20 | 6.40 | 4.80 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 1,013 | 0.61 | -0.78 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 5.20 | 8.00 | 6.60 | 6.33 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.56 | -0.90 | 0.04 | -0.01 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 7.60 | 11.10 | 9.35 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.78 | -0.96 | 0.02 | 0.00 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 10.40 | 12.80 | 11.60 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.70 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 12.60 | 16.20 | 14.40 | 6.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 14.80 | 18.60 | 16.70 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 60.00 | 17.30 | 21.10 | 19.20 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 62.50 | 19.70 | 23.60 | 21.65 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 65.00 | 22.20 | 26.10 | 24.15 | 5.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 24.70 | 28.60 | 26.65 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 70.00 | 27.20 | 31.10 | 29.15 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 72.50 | 29.70 | 33.60 | 31.65 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 75.00 | 32.20 | 36.10 | 34.15 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 77.50 | 34.70 | 38.60 | 36.65 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 80.00 | 37.20 | 41.10 | 39.15 | % | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 85.00 | 42.20 | 46.10 | 44.15 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 90.00 | 47.20 | 51.10 | 49.15 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 95.00 | 52.20 | 56.10 | 54.15 | % | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 100.00 | 57.20 | 61.10 | 59.15 | % | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 105.00 | 62.20 | 66.10 | 64.15 | % | 0.61 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |