Options Chain for KBR INC COM (KBR) - $49.79 as of 8/13/2025 7:37:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.50 | 27.60 | 25.55 | % | 1.02 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 27.50 | 21.40 | 25.10 | 23.25 | % | 0.85 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 30.00 | 18.70 | 22.70 | 20.70 | % | 0.69 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 32.50 | 16.40 | 20.20 | 18.30 | % | 0.56 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 14.00 | 17.70 | 15.85 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 37.50 | 11.60 | 14.20 | 12.90 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 9.10 | 11.10 | 10.10 | % | 0.25 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 42.50 | 6.20 | 9.60 | 7.90 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 7/31/2025 | 8/13/2025 3:59:50 PM EST |
| 45.00 | 5.30 | 6.40 | 5.85 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.46 | 0.92 | 0.03 | -0.01 | 7/31/2025 | 8/13/2025 3:59:50 PM EST |
| 47.50 | 3.60 | 3.80 | 3.70 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.28 | 0.78 | 0.07 | -0.02 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 50.00 | 1.85 | 2.05 | 1.95 | 1.85 | +0.20 | +12.13% | 0.04 | 2 | 44 | 0.26 | 0.57 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 52.50 | 0.70 | 0.95 | 0.83 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.24 | 0.33 | 0.09 | -0.02 | 8/7/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.07 | +25.00% | 0.01 | 1 | 1,550 | 0.24 | 0.16 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 182 | 0.38 | 0.06 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.33 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/13/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | -0.02 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.38 | -0.08 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 47.50 | 0.50 | 0.65 | 0.58 | 0.66 | -0.29 | -30.53% | 0.01 | 3 | 440 | 0.27 | -0.22 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 50.00 | 1.20 | 1.45 | 1.33 | 1.55 | -0.20 | -11.43% | 0.03 | 1 | 80 | 0.25 | -0.43 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 52.50 | 2.50 | 3.00 | 2.75 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.25 | -0.67 | 0.09 | -0.02 | 5/20/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 4.40 | 6.60 | 5.50 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.60 | -0.84 | 0.06 | -0.01 | 7/31/2025 | 8/13/2025 3:59:50 PM EST |
| 57.50 | 6.30 | 8.60 | 7.45 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.94 | 0.03 | -0.01 | 5/20/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 8.80 | 10.80 | 9.80 | % | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 62.50 | 11.20 | 14.00 | 12.60 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 65.00 | 13.30 | 15.80 | 14.55 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 67.50 | 15.30 | 19.00 | 17.15 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 70.00 | 18.20 | 21.50 | 19.85 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 75.00 | 22.70 | 26.60 | 24.65 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 80.00 | 28.20 | 31.60 | 29.90 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 85.00 | 33.20 | 36.60 | 34.90 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |