Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $78.78 as of 12/12/2025 3:10:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.30 | 33.40 | 31.35 | % | 0.70 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 50.00 | 24.60 | 28.50 | 26.55 | % | 0.53 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 55.00 | 19.90 | 23.80 | 21.85 | % | 0.40 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 60.00 | 15.40 | 19.30 | 17.35 | % | 0.29 | 0 | 0 | 0.98 | 0.89 | 0.01 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 61.00 | 15.50 | 18.50 | 17.00 | % | 0.28 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 62.00 | 13.70 | 17.60 | 15.65 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | 0.86 | 0.01 | -0.05 | 12/4/2025 | 12/12/2025 3:59:52 PM EST |
| 63.00 | 13.00 | 16.80 | 14.90 | % | 0.24 | 0 | 0 | 0.92 | 0.84 | 0.01 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 64.00 | 12.20 | 16.10 | 14.15 | % | 0.22 | 0 | 0 | 0.90 | 0.83 | 0.02 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 65.00 | 11.50 | 15.30 | 13.40 | % | 0.21 | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 66.00 | 10.70 | 14.50 | 12.60 | % | 0.19 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 67.00 | 9.90 | 13.80 | 11.85 | % | 0.18 | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 68.00 | 9.40 | 13.10 | 11.25 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 69.00 | 8.80 | 12.50 | 10.65 | % | 0.15 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 70.00 | 8.00 | 11.80 | 9.90 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.70 | 0.02 | -0.07 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 71.00 | 7.30 | 11.00 | 9.15 | 10.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | 0.68 | 0.02 | -0.08 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 72.00 | 6.70 | 10.40 | 8.55 | 10.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.65 | 0.02 | -0.08 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 73.00 | 6.20 | 9.20 | 7.70 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.02 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 74.00 | 5.80 | 9.30 | 7.55 | % | 0.10 | 0 | 0 | 0.62 | 0.60 | 0.02 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 75.00 | 5.20 | 9.00 | 7.10 | 6.70 | -2.40 | -26.38% | 0.09 | 6 | 6 | 0.63 | 0.58 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 76.00 | 4.80 | 7.80 | 6.30 | % | 0.08 | 0 | 0 | 0.59 | 0.55 | 0.03 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 77.00 | 5.50 | 7.10 | 6.30 | 7.06 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.64 | 0.53 | 0.03 | -0.08 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 78.00 | 3.90 | 6.70 | 5.30 | 6.10 | -1.20 | -16.44% | 0.07 | 2 | 7 | 0.58 | 0.50 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 79.00 | 3.50 | 7.30 | 5.40 | 5.78 | -0.52 | -8.26% | 0.07 | 4 | 6 | 0.63 | 0.48 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 80.00 | 3.10 | 6.90 | 5.00 | 5.10 | -0.83 | -14.00% | 0.06 | 5 | 8 | 0.63 | 0.45 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 81.00 | 3.00 | 5.60 | 4.30 | 5.00 | -0.82 | -14.09% | 0.05 | 2 | 8 | 0.60 | 0.43 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 82.00 | 2.60 | 6.20 | 4.40 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.40 | 0.03 | -0.08 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 83.00 | 2.20 | 5.80 | 4.00 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | 0.38 | 0.02 | -0.07 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 84.00 | 1.85 | 5.00 | 3.43 | 3.83 | -0.67 | -14.89% | 0.04 | 2 | 100 | 0.60 | 0.36 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 85.00 | 1.65 | 4.00 | 2.83 | 3.48 | +0.28 | +8.75% | 0.03 | 2 | 2 | 0.56 | 0.33 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 86.00 | 1.15 | 4.00 | 2.58 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | 0.31 | 0.02 | -0.07 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 87.00 | 1.15 | 4.70 | 2.93 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | 0.29 | 0.02 | -0.07 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 88.00 | 0.95 | 4.50 | 2.73 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | 0.27 | 0.02 | -0.06 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.02 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.16 | 0.02 | -0.05 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.10 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 12/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 60.00 | 0.30 | 2.90 | 1.60 | 0.90 | -0.30 | -25.00% | 0.03 | 1 | 1 | 0.72 | -0.11 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 61.00 | 0.55 | 1.80 | 1.18 | 1.16 | % | 0.02 | 1 | 0 | 0.63 | -0.12 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 62.00 | 0.75 | 1.95 | 1.35 | 1.31 | -0.27 | -17.09% | 0.02 | 1 | 3 | 0.64 | -0.14 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 63.00 | 0.85 | 2.10 | 1.48 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.62 | -0.16 | 0.01 | -0.06 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 64.00 | 1.15 | 2.70 | 1.93 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.66 | -0.17 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 65.00 | 0.45 | 3.80 | 2.13 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.19 | 0.02 | -0.06 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 66.00 | 0.80 | 4.00 | 2.40 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.21 | 0.02 | -0.07 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 67.00 | 1.10 | 4.10 | 2.60 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.23 | 0.02 | -0.07 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 68.00 | 1.80 | 4.50 | 3.15 | 2.50 | -0.62 | -19.88% | 0.05 | 6 | 2 | 0.67 | -0.26 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 69.00 | 1.10 | 4.90 | 3.00 | 2.53 | -0.13 | -4.89% | 0.04 | 8 | 10 | 0.60 | -0.28 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 70.00 | 2.45 | 4.80 | 3.63 | 2.87 | -0.10 | -3.37% | 0.05 | 3 | 13 | 0.64 | -0.30 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 71.00 | 2.40 | 5.70 | 4.05 | 3.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | -0.32 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 72.00 | 3.20 | 4.90 | 4.05 | 3.60 | +0.32 | +9.76% | 0.06 | 2 | 9 | 0.60 | -0.35 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 73.00 | 3.50 | 6.40 | 4.95 | 4.03 | +0.43 | +11.95% | 0.07 | 6 | 6 | 0.65 | -0.37 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 74.00 | 2.95 | 6.40 | 4.68 | 4.42 | +0.39 | +9.68% | 0.06 | 8 | 5 | 0.57 | -0.40 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 75.00 | 3.50 | 6.00 | 4.75 | 5.40 | +0.80 | +17.40% | 0.06 | 7 | 21 | 0.53 | -0.42 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 76.00 | 5.10 | 7.50 | 6.30 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.63 | -0.45 | 0.03 | -0.08 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 77.00 | 4.50 | 8.40 | 6.45 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.60 | -0.47 | 0.03 | -0.08 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 78.00 | 5.70 | 8.90 | 7.30 | 6.62 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.62 | -0.50 | 0.03 | -0.08 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 79.00 | 6.10 | 9.40 | 7.75 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.61 | -0.52 | 0.03 | -0.08 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 80.00 | 6.90 | 9.90 | 8.40 | 8.06 | % | 0.11 | 1 | 0 | 0.61 | -0.55 | 0.03 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 81.00 | 7.20 | 10.20 | 8.70 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.03 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 82.00 | 7.60 | 10.90 | 9.25 | % | 0.11 | 0 | 0 | 0.56 | -0.60 | 0.03 | -0.08 | 12/12/2025 3:59:52 PM EST | |||
| 83.00 | 8.20 | 12.00 | 10.10 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 84.00 | 9.20 | 12.80 | 11.00 | % | 0.13 | 0 | 0 | 0.59 | -0.64 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 85.00 | 10.20 | 13.60 | 11.90 | 10.95 | % | 0.14 | 9 | 0 | 0.61 | -0.67 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 86.00 | 10.80 | 13.60 | 12.20 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 87.00 | 11.20 | 15.20 | 13.20 | % | 0.15 | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.07 | 12/12/2025 3:59:52 PM EST | |||
| 88.00 | 11.90 | 16.00 | 13.95 | % | 0.16 | 0 | 0 | 0.82 | -0.73 | 0.02 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 90.00 | 13.50 | 17.40 | 15.45 | % | 0.17 | 0 | 0 | 0.82 | -0.77 | 0.02 | -0.06 | 12/12/2025 3:59:52 PM EST | |||
| 95.00 | 17.80 | 21.70 | 19.75 | % | 0.21 | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.05 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | 22.40 | 26.50 | 24.45 | % | 0.24 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 105.00 | 27.10 | 30.90 | 29.00 | % | 0.28 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 32.00 | 36.00 | 34.00 | % | 0.31 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST |