Options Chain for KBR INC COM (KBR) - $51.57 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.10 | 25.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 19.60 | 23.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 32.50 | 17.20 | 20.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 15.10 | 18.40 | 12.80 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 37.50 | 12.60 | 15.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 10.10 | 13.90 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 42.50 | 8.30 | 11.80 | % | 0 | 0 | 1.68 | 0.96 | 0.02 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 6.40 | 8.40 | % | 0 | 0 | 0.73 | 0.90 | 0.03 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 47.50 | 4.20 | 5.60 | 5.04 | % | 2 | 0 | 0.68 | 0.80 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 50.00 | 2.50 | 5.00 | 2.80 | -1.50 | -34.89% | 54 | 2 | 0.79 | 0.66 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 52.50 | 1.00 | 2.10 | 1.42 | -1.25 | -46.82% | 8 | 114 | 0.52 | 0.46 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.35 | 0.50 | -0.23 | -31.51% | 3 | 99 | 0.57 | 0.27 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 302 | 0.78 | 0.14 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.45 | 0.14 | -0.16 | -53.34% | 8 | 1,347 | 0.60 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | % | 53 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.01 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 45 | 0.84 | -0.04 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.10 | 0.03 | -0.07 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 0.30 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.20 | 0.05 | -0.09 | 3/25/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.30 | 1.30 | +0.35 | +36.85% | 3 | 31 | 0.54 | -0.34 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 52.50 | 1.40 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.54 | 0.08 | -0.10 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 2.90 | 5.40 | % | 0 | 0 | 0.62 | -0.73 | 0.07 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 57.50 | 4.50 | 7.80 | % | 0 | 0 | 1.12 | -0.86 | 0.04 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 7.10 | 9.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.94 | 0.02 | -0.03 | 3/24/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 11.80 | 15.00 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 16.70 | 19.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 21.70 | 25.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |