Options Chain for KBR INC COM (KBR) - $58.08 as of 11/20/2024 8:20:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.80 | 32.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 26.20 | 30.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.50 | 23.80 | 27.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 21.40 | 24.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.50 | 18.90 | 22.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 16.50 | 19.50 | 26.71 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:06 PM EST |
| 42.50 | 14.30 | 16.70 | 23.80 | 0.00 | 0.00% | 0 | 74 | 0.99 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 12.00 | 13.60 | 11.00 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.99 | 0.00 | 0.00 | 2/2/2024 | 11/20/2024 4:00:06 PM EST |
| 47.50 | 9.50 | 11.90 | 15.20 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.98 | 0.01 | -0.01 | 3/15/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 6.90 | 10.20 | 12.50 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.93 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 52.50 | 5.90 | 7.60 | 14.80 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.86 | 0.04 | -0.02 | 7/15/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 3.40 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.74 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 57.50 | 2.35 | 2.55 | 2.20 | 0.00 | 0.00% | 3 | 170 | 0.32 | 0.57 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 1.15 | 1.50 | 1.40 | +0.25 | +21.74% | 21 | 1,406 | 0.31 | 0.38 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 62.50 | 0.45 | 1.00 | 0.66 | +0.11 | +20.00% | 3 | 3,644 | 0.33 | 0.21 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | +0.03 | +8.58% | 16 | 1,682 | 0.33 | 0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 67.50 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 1,629 | 0.80 | 0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 2,249 | 0.45 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 72.50 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 124 | 0.96 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 410 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 77.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 1.85 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 180 | 1.06 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 4:00:06 PM EST |
| 42.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | -1.95 | -97.50% | 3 | 82 | 0.80 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 47.50 | 0.05 | 0.20 | 0.10 | % | 3 | 37 | 0.47 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 50.00 | 0.15 | 0.30 | 0.20 | -0.96 | -82.76% | 1 | 38 | 0.37 | -0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 52.50 | 0.00 | 1.55 | 0.55 | -0.25 | -31.25% | 4 | 70 | 0.33 | -0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 0.70 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 499 | 0.36 | -0.26 | 0.06 | -0.03 | 9/6/2024 | 11/20/2024 4:00:06 PM EST |
| 57.50 | 1.60 | 1.90 | 2.10 | +0.60 | +40.00% | 1 | 1,518 | 0.31 | -0.43 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 2.95 | 3.40 | 3.10 | +0.15 | +5.09% | 5 | 124 | 0.31 | -0.62 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 62.50 | 3.40 | 6.60 | 3.20 | 0.00 | 0.00% | 0 | 989 | 0.61 | -0.79 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 5.30 | 9.10 | 7.25 | 0.00 | 0.00% | 0 | 594 | 0.73 | -0.90 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 67.50 | 7.80 | 11.40 | 9.00 | 0.00 | 0.00% | 0 | 376 | 0.80 | -0.95 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 10.10 | 13.90 | 7.02 | 0.00 | 0.00% | 0 | 87 | 0.89 | -0.98 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 72.50 | 12.80 | 16.40 | 2.20 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 15.20 | 18.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:06 PM EST |
| 77.50 | 17.70 | 21.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 20.40 | 23.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 25.20 | 28.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 30.20 | 33.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 34.80 | 38.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 40.10 | 43.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |