Options Chain for KBR INC COM (KBR) - $33.48 as of 5/8/2026 7:43:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 14.20 | 12.45 | % | 0.62 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 22.50 | 8.40 | 11.00 | 9.70 | % | 0.43 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 5.80 | 9.50 | 7.65 | % | 0.31 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 27.50 | 3.40 | 6.70 | 5.05 | % | 0.18 | 0 | 0 | 2.18 | 0.97 | 0.02 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 1.40 | 3.80 | 2.60 | % | 0.09 | 0 | 0 | 1.32 | 0.82 | 0.08 | -0.07 | 5/8/2026 3:59:54 PM EST | |||
| 32.50 | 0.50 | 1.95 | 1.23 | 0.70 | % | 0.04 | 5 | 0 | 0.66 | 0.53 | 0.14 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 35.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.22 | 0.10 | -0.06 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 0.75 | 0.06 | 0.04 | -0.03 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 564 | 1.74 | 0.01 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.28 | -0.03 | 0.02 | -0.02 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | -0.18 | 0.08 | -0.07 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 32.50 | 0.50 | 1.10 | 0.80 | 0.76 | +0.31 | +68.89% | 0.02 | 169 | 38 | 0.64 | -0.47 | 0.14 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 2.25 | 3.20 | 2.73 | 3.25 | +1.40 | +75.68% | 0.08 | 7 | 248 | 0.93 | -0.78 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 37.50 | 4.60 | 6.10 | 5.35 | 5.75 | +3.74 | +186.07% | 0.14 | 12 | 169 | 1.58 | -0.94 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 6.20 | 8.60 | 7.40 | 3.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 8.70 | 11.60 | 10.15 | % | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 45.00 | 11.40 | 14.20 | 12.80 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 47.50 | 13.70 | 16.40 | 15.05 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 16.20 | 19.40 | 17.80 | % | 0.36 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 21.20 | 24.40 | 22.80 | % | 0.41 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |