Options Chain for KBR INC COM (KBR) - $66.40 as of 9/6/2024 3:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.00 | 36.80 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 30.80 | 34.30 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 28.30 | 31.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 25.30 | 29.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 23.60 | 26.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 20.70 | 24.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 18.00 | 21.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 15.60 | 19.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 47.50 | 13.30 | 16.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 11.00 | 14.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 8.30 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 5.40 | 7.80 | 11.79 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.97 | 0.02 | -0.01 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 3.10 | 6.30 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.90 | 0.05 | -0.02 | 6/26/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 1.65 | 2.80 | 7.30 | 0.00 | 0.00% | 0 | 273 | 0.29 | 0.73 | 0.09 | -0.04 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 1.00 | 1.15 | 1.35 | -4.63 | -77.43% | 8 | 85 | 0.27 | 0.46 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | -4.20 | -93.34% | 2 | 1,797 | 0.25 | 0.18 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.05 | 0.15 | 0.18 | -0.37 | -67.28% | 3 | 2,537 | 0.28 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.05 | 0.75 | 0.05 | -0.30 | -85.72% | 2 | 2,706 | 0.48 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 0.05 | 0.35 | 0.06 | -0.34 | -85.00% | 4 | 992 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3,958 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,000 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 3.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 653 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 236 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.03 | 0.02 | -0.01 | 7/29/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.10 | 0.05 | -0.02 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.55 | 0.65 | 0.57 | +0.22 | +62.86% | 101 | 2,252 | 0.30 | -0.27 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 1.45 | 1.60 | 1.45 | +1.25 | +625.00% | 103 | 531 | 0.27 | -0.54 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 3.10 | 5.30 | 1.45 | +0.90 | +163.64% | 100 | 586 | 0.25 | -0.82 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 4.00 | 6.80 | 3.70 | +2.17 | +141.83% | 2 | 227 | 0.48 | -0.96 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 6.10 | 8.20 | 7.20 | +4.90 | +213.05% | 14 | 209 | 0.50 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 8.50 | 11.60 | 8.10 | +1.80 | +28.58% | 1 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 11.30 | 14.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 77.50 | 13.60 | 16.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 16.10 | 19.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 85.00 | 21.00 | 24.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 26.00 | 29.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 31.00 | 34.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 36.00 | 39.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |