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 | 23.30 | 27.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 20.50 | 24.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 32.50 | 18.30 | 22.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 14.80 | 19.50 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 37.50 | 12.50 | 17.00 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 11.10 | 13.80 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 42.50 | 8.60 | 12.50 | % | 0 | 0 | 0.94 | 0.92 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 7.00 | 8.00 | 8.00 | +1.40 | +21.22% | 1 | 1 | 0.44 | 0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 4.90 | 6.80 | 5.30 | +0.80 | +17.78% | 6 | 14 | 0.47 | 0.75 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 3.40 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 198 | 0.40 | 0.63 | 0.06 | -0.03 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 52.50 | 1.90 | 2.55 | 3.40 | 0.00 | 0.00% | 0 | 95 | 0.35 | 0.48 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 1.10 | 1.85 | 1.50 | -0.70 | -31.82% | 143 | 1,176 | 0.38 | 0.33 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 57.50 | 0.25 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 962 | 0.40 | 0.22 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.25 | 0.75 | 0.60 | -0.30 | -33.34% | 67 | 1,118 | 0.37 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 1.80 | 0.38 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.07 | 0.02 | -0.01 | 3/20/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.20 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 3,760 | 0.44 | 0.06 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 83 | 0.79 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 179 | 0.83 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 103 | 0.89 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 3,458 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.35 | 2.51 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 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 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.01 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.02 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | -0.04 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 42.50 | 0.05 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 76 | 0.75 | -0.08 | 0.02 | -0.01 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.40 | 1.25 | 3.90 | 0.00 | 0.00% | 0 | 334 | 0.44 | -0.16 | 0.03 | -0.02 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 0.95 | 1.55 | 3.80 | 0.00 | 0.00% | 0 | 75 | 0.41 | -0.25 | 0.05 | -0.03 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.90 | 3.90 | 1.80 | 0.00 | 0.00% | 0 | 957 | 0.50 | -0.37 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 52.50 | 2.80 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 593 | 0.38 | -0.52 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 4.20 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 1,362 | 0.37 | -0.67 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 57.50 | 5.30 | 8.50 | 10.31 | 0.00 | 0.00% | 0 | 109 | 0.64 | -0.78 | 0.04 | -0.02 | 2/25/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 6.60 | 9.30 | 8.60 | -0.30 | -3.38% | 5 | 207 | 0.50 | -0.85 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 62.50 | 10.20 | 13.30 | 5.80 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.93 | 0.02 | -0.01 | 1/16/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 12.20 | 15.00 | % | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 67.50 | 14.20 | 18.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 10/25/2024 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 16.70 | 20.60 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:04 PM EST |
| 72.50 | 19.30 | 23.00 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 21.80 | 25.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 77.50 | 24.30 | 28.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 26.70 | 30.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 31.70 | 35.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 36.80 | 40.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 41.90 | 45.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 46.80 | 50.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |