Options Chain for KBR INC COM (KBR) - $49.79 as of 8/13/2025 3:36:29 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 | 18.40 | 22.50 | 20.45 | 16.71 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 32.50 | 16.70 | 20.00 | 18.35 | % | 0.56 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 13.60 | 17.50 | 15.55 | 12.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.86 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 37.50 | 11.10 | 15.10 | 13.10 | 11.76 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:50 PM EST |
| 40.00 | 8.90 | 12.60 | 10.75 | 7.21 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 42.50 | 6.50 | 10.10 | 8.30 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 45.00 | 4.20 | 7.60 | 5.90 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 40 | 3.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 47.50 | 1.60 | 5.00 | 3.30 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 44 | 2.26 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | 0.20 | -0.02 | -9.10% | 0.01 | 6 | 226 | 0.30 | 0.68 | 0.32 | -0.12 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.37 | 0.03 | 0.06 | -0.01 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.29 | -0.32 | 0.32 | -0.12 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 52.50 | 1.65 | 3.30 | 2.48 | % | 0.05 | 0 | 0 | 1.42 | -0.97 | 0.06 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 55.00 | 4.20 | 5.80 | 5.00 | % | 0.09 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 57.50 | 6.20 | 8.90 | 7.55 | % | 0.13 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 60.00 | 8.80 | 11.50 | 10.15 | % | 0.17 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 62.50 | 11.30 | 13.30 | 12.30 | % | 0.20 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 65.00 | 13.70 | 16.00 | 14.85 | 18.88 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 70.00 | 18.10 | 20.10 | 19.10 | % | 0.27 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 75.00 | 23.10 | 26.50 | 24.80 | % | 0.33 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |