Options Chain for KBR INC COM (KBR) - $52.78 as of 6/19/2025 7:48:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.80 | 27.30 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 30.00 | 21.40 | 24.80 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 32.50 | 18.60 | 22.30 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 35.00 | 16.40 | 19.60 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 37.50 | 13.80 | 17.30 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 40.00 | 11.10 | 14.80 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 42.50 | 8.70 | 12.30 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 45.00 | 6.10 | 9.80 | 11.40 | 0.00 | 0.00% | 0 | 4 | 3.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 47.50 | 3.60 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 50.00 | 2.55 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 190 | 0.91 | 0.96 | 0.05 | -0.02 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 52.50 | 0.15 | 1.10 | 0.57 | -0.50 | -46.73% | 6 | 130 | 0.72 | 0.57 | 0.25 | -0.15 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 55.00 | 0.00 | 1.25 | 0.10 | -0.25 | -71.43% | 40 | 755 | 0.59 | 0.07 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 57.50 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 981 | 2.15 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 60.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1,126 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 62.50 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 26 | 2.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:29:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,759 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 67.50 | 0.00 | 1.30 | 2.10 | 0.00 | 0.00% | 0 | 83 | 3.35 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:29:02 PM EST |
| 70.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 179 | 3.84 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:29:02 PM EST |
| 72.50 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 103 | 3.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/18/2025 3:29:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3,453 | 4.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 77.50 | 0.00 | 1.30 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 80.00 | 0.00 | 1.75 | 2.51 | 0.00 | 0.00% | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 6/18/2025 3:29:02 PM EST |
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:29:02 PM EST |
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 100.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 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 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:02 PM EST |
| 37.50 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:02 PM EST |
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 77 | 3.36 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 45.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 334 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 47.50 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 90 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:02 PM EST |
| 50.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 1,049 | 1.81 | -0.04 | 0.05 | -0.02 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 52.50 | 0.00 | 0.85 | 0.42 | -0.63 | -60.00% | 10 | 592 | 0.92 | -0.43 | 0.25 | -0.15 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 55.00 | 1.80 | 4.10 | 2.25 | 0.00 | 0.00% | 0 | 1,141 | 0.68 | -0.93 | 0.10 | -0.06 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 57.50 | 3.00 | 6.00 | 4.03 | 0.00 | 0.00% | 0 | 90 | 1.94 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 60.00 | 5.60 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 68 | 2.60 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 62.50 | 9.00 | 11.40 | 5.80 | 0.00 | 0.00% | 0 | 9 | 3.08 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/18/2025 3:29:02 PM EST |
| 65.00 | 10.40 | 13.70 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 67.50 | 13.70 | 16.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:29:02 PM EST |
| 70.00 | 15.10 | 19.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 6/18/2025 3:29:02 PM EST |
| 72.50 | 18.00 | 21.50 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 75.00 | 20.20 | 23.90 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 77.50 | 22.80 | 26.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 80.00 | 25.10 | 28.60 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 85.00 | 30.10 | 33.90 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 90.00 | 35.10 | 38.80 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 95.00 | 40.10 | 43.90 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 100.00 | 45.50 | 48.80 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |