Options Chain for KBR INC COM (KBR) - $49.34 as of 8/12/2025 1:23:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 21.90 | 19.80 | 16.71 | 0.00 | 0.00% | 0.66 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 16.00 | 19.40 | 17.70 | % | 0.54 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 12.90 | 16.70 | 14.80 | 12.35 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 10.50 | 14.30 | 12.40 | 11.76 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 8.00 | 11.90 | 9.95 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 6.30 | 7.80 | 7.05 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 4.60 | 5.50 | 5.05 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 1.80 | 2.65 | 2.23 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.69 | 0.95 | 0.07 | -0.03 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.22 | -0.58 | -72.50% | 0.01 | 1 | 226 | 0.27 | 0.44 | 0.30 | -0.09 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.45 | 0.02 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.84 | -0.05 | 0.07 | -0.03 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.30 | -0.56 | 0.30 | -0.09 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 52.50 | 2.45 | 4.70 | 3.58 | % | 0.07 | 0 | 0 | 1.65 | -0.98 | 0.03 | -0.01 | 8/12/2025 12:59:05 PM EST | |||
| 55.00 | 4.70 | 6.40 | 5.55 | % | 0.10 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 57.50 | 7.40 | 8.80 | 8.10 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 60.00 | 9.90 | 12.10 | 11.00 | % | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 62.50 | 12.60 | 14.20 | 13.40 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 65.00 | 15.10 | 16.80 | 15.95 | 18.88 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 70.00 | 19.70 | 22.10 | 20.90 | % | 0.30 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 75.00 | 24.30 | 27.30 | 25.80 | % | 0.34 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |