Options Chain for KBR INC COM (KBR) - $53.47 as of 2/4/2025 2:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.70 | 26.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 32.50 | 19.30 | 23.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 35.00 | 17.20 | 21.00 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 37.50 | 14.20 | 18.50 | % | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 40.00 | 12.10 | 16.00 | % | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 42.50 | 9.70 | 13.50 | % | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 45.00 | 7.10 | 11.50 | % | 0 | 0 | 0.50 | 0.86 | 0.03 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 47.50 | 5.40 | 9.50 | % | 0 | 0 | 0.38 | 0.80 | 0.04 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 50.00 | 4.20 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.70 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 52.50 | 3.00 | 5.10 | % | 0 | 0 | 0.49 | 0.57 | 0.06 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 1.95 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.43 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 57.50 | 0.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 351 | 0.37 | 0.30 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 0.25 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 130 | 0.36 | 0.19 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 62.50 | 0.25 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1,125 | 0.36 | 0.11 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 159 | 0.37 | 0.06 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 55 | 0.59 | 0.03 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 73 | 0.65 | 0.02 | 0.01 | 0.00 | 12/12/2024 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 749 | 0.70 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 2,192 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 37.50 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.03 | 0.01 | -0.01 | 8/9/2024 | 2/4/2025 3:59:38 PM EST |
| 40.00 | 0.10 | 0.40 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 42.50 | 0.10 | 0.70 | % | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 45.00 | 0.30 | 2.05 | % | 0 | 0 | 0.59 | -0.14 | 0.03 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 47.50 | 0.50 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.20 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 50.00 | 1.20 | 2.65 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.30 | 0.05 | -0.03 | 1/7/2025 | 2/4/2025 3:59:38 PM EST |
| 52.50 | 1.80 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 897 | 0.42 | -0.43 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 55.00 | 3.70 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 264 | 0.38 | -0.57 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 57.50 | 3.60 | 7.30 | 1.70 | 0.00 | 0.00% | 0 | 122 | 0.37 | -0.70 | 0.05 | -0.03 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 5.50 | 8.90 | 4.60 | 0.00 | 0.00% | 0 | 154 | 0.33 | -0.81 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 62.50 | 7.80 | 11.20 | 4.30 | 0.00 | 0.00% | 0 | 119 | 0.43 | -0.89 | 0.03 | -0.01 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 11.20 | 12.80 | 7.80 | 0.00 | 0.00% | 0 | 119 | 0.44 | -0.94 | 0.02 | -0.01 | 12/20/2024 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 12.50 | 15.50 | 5.10 | 0.00 | 0.00% | 0 | 95 | 0.75 | -0.97 | 0.01 | -0.01 | 11/14/2024 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 15.20 | 18.00 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 12/20/2024 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 17.80 | 20.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 20.20 | 23.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 22.60 | 25.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 80.00 | 25.10 | 28.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 30.60 | 33.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 90.00 | 35.20 | 38.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 95.00 | 40.40 | 43.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 45.30 | 48.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |