Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $76.50 as of 12/8/2025 3:43:20 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 | 30.30 | 34.30 | 32.30 | % | 0.72 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 50.00 | 25.20 | 29.30 | 27.25 | % | 0.55 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 55.00 | 20.30 | 24.40 | 22.35 | % | 0.41 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 60.00 | 15.80 | 19.80 | 17.80 | % | 0.30 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 61.00 | 14.90 | 18.90 | 16.90 | % | 0.28 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 62.00 | 14.00 | 18.00 | 16.00 | % | 0.26 | 0 | 0 | 0.99 | 0.89 | 0.01 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 63.00 | 13.20 | 16.80 | 15.00 | % | 0.24 | 0 | 0 | 0.91 | 0.88 | 0.01 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 64.00 | 12.30 | 16.30 | 14.30 | % | 0.22 | 0 | 0 | 0.94 | 0.86 | 0.01 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 65.00 | 11.60 | 15.50 | 13.55 | 12.97 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.93 | 0.85 | 0.02 | -0.07 | 11/28/2025 | 12/8/2025 4:00:03 PM EST |
| 66.00 | 10.80 | 14.70 | 12.75 | % | 0.19 | 0 | 0 | 0.91 | 0.83 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 67.00 | 9.80 | 13.90 | 11.85 | % | 0.18 | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 68.00 | 9.30 | 13.20 | 11.25 | % | 0.17 | 0 | 0 | 0.88 | 0.79 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 69.00 | 9.20 | 12.40 | 10.80 | % | 0.16 | 0 | 0 | 0.63 | 0.77 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 70.00 | 7.90 | 11.80 | 9.85 | % | 0.14 | 0 | 0 | 0.58 | 0.74 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 71.00 | 6.90 | 11.10 | 9.00 | % | 0.13 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 72.00 | 6.30 | 10.40 | 8.35 | % | 0.12 | 0 | 0 | 0.57 | 0.69 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 73.00 | 5.70 | 9.80 | 7.75 | 6.94 | -1.51 | -17.87% | 0.11 | 2 | 2 | 0.58 | 0.67 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 74.00 | 6.00 | 9.30 | 7.65 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.64 | 0.64 | 0.03 | -0.09 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 75.00 | 5.70 | 7.70 | 6.70 | 6.55 | +0.31 | +4.97% | 0.09 | 12 | 1 | 0.60 | 0.61 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 76.00 | 4.80 | 8.20 | 6.50 | 5.97 | % | 0.09 | 6 | 0 | 0.63 | 0.58 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 77.00 | 3.80 | 7.70 | 5.75 | 6.13 | -0.97 | -13.67% | 0.07 | 11 | 2 | 0.61 | 0.55 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 78.00 | 3.20 | 7.30 | 5.25 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.52 | 0.03 | -0.09 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 79.00 | 2.65 | 6.40 | 4.53 | 3.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.49 | 0.03 | -0.09 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 80.00 | 2.30 | 5.50 | 3.90 | 4.90 | +0.70 | +16.67% | 0.05 | 2 | 2 | 0.54 | 0.46 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 81.00 | 3.20 | 4.90 | 4.05 | % | 0.05 | 0 | 0 | 0.60 | 0.43 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 82.00 | 1.50 | 5.40 | 3.45 | 3.57 | -0.73 | -16.98% | 0.04 | 2 | 2 | 0.57 | 0.41 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 83.00 | 1.25 | 4.90 | 3.08 | 3.19 | % | 0.04 | 2 | 0 | 0.56 | 0.38 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 84.00 | 0.85 | 4.90 | 2.88 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.35 | 0.03 | -0.08 | 12/3/2025 | 12/8/2025 4:00:03 PM EST |
| 85.00 | 0.75 | 4.70 | 2.73 | 2.93 | % | 0.03 | 1 | 0 | 0.58 | 0.33 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 86.00 | 0.65 | 4.40 | 2.53 | % | 0.03 | 0 | 0 | 0.58 | 0.31 | 0.03 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 87.00 | 0.70 | 4.20 | 2.45 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.28 | 0.03 | -0.08 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 88.00 | 0.60 | 4.00 | 2.30 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | 0.26 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 90.00 | 0.60 | 2.10 | 1.35 | 1.48 | -0.12 | -7.50% | 0.02 | 1 | 19 | 0.54 | 0.23 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 95.00 | 0.55 | 2.85 | 1.70 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | 0.14 | 0.02 | -0.05 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.01 | 12/8/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | -0.03 | 0.00 | -0.03 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.07 | -0.07 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.05 | -0.09 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 62.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 0.66 | -0.11 | 0.01 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 63.00 | 0.55 | 1.60 | 1.08 | 0.88 | -0.18 | -16.99% | 0.02 | 1 | 1 | 0.66 | -0.12 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 64.00 | 0.65 | 1.65 | 1.15 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.14 | 0.01 | -0.06 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 65.00 | 0.80 | 2.60 | 1.70 | 1.13 | -1.08 | -48.87% | 0.03 | 1 | 9 | 0.70 | -0.15 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 66.00 | 0.45 | 2.05 | 1.25 | % | 0.02 | 0 | 0 | 0.58 | -0.17 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 67.00 | 0.95 | 2.45 | 1.70 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 68.00 | 0.45 | 3.10 | 1.78 | 2.11 | -0.10 | -4.53% | 0.03 | 1 | 31 | 0.58 | -0.21 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 69.00 | 0.90 | 3.00 | 1.95 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.58 | -0.23 | 0.02 | -0.08 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 70.00 | 0.30 | 3.00 | 1.65 | 2.50 | -0.79 | -24.02% | 0.02 | 2 | 27 | 0.48 | -0.26 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 71.00 | 0.65 | 4.70 | 2.68 | 3.51 | -0.10 | -2.77% | 0.04 | 1 | 25 | 0.59 | -0.28 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 72.00 | 1.20 | 4.10 | 2.65 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | -0.31 | 0.03 | -0.09 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 73.00 | 1.75 | 4.40 | 3.08 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.56 | -0.33 | 0.03 | -0.09 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 74.00 | 1.80 | 4.80 | 3.30 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.36 | 0.03 | -0.09 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 75.00 | 2.35 | 6.40 | 4.38 | 4.47 | % | 0.06 | 2 | 0 | 0.62 | -0.39 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 76.00 | 2.75 | 6.90 | 4.83 | 4.87 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.42 | 0.03 | -0.09 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 77.00 | 3.30 | 6.30 | 4.80 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.45 | 0.03 | -0.09 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 78.00 | 3.80 | 7.90 | 5.85 | % | 0.07 | 0 | 0 | 0.61 | -0.48 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 79.00 | 5.20 | 7.40 | 6.30 | % | 0.08 | 0 | 0 | 0.60 | -0.51 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 80.00 | 6.20 | 7.80 | 7.00 | 7.63 | % | 0.09 | 2 | 0 | 0.61 | -0.54 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 81.00 | 5.90 | 8.90 | 7.40 | % | 0.09 | 0 | 0 | 0.58 | -0.57 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 82.00 | 6.50 | 10.20 | 8.35 | % | 0.10 | 0 | 0 | 0.61 | -0.59 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 83.00 | 7.00 | 10.90 | 8.95 | % | 0.11 | 0 | 0 | 0.60 | -0.62 | 0.03 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 84.00 | 7.90 | 11.60 | 9.75 | % | 0.12 | 0 | 0 | 0.61 | -0.65 | 0.03 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 85.00 | 8.60 | 12.20 | 10.40 | % | 0.12 | 0 | 0 | 0.60 | -0.67 | 0.03 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 86.00 | 9.00 | 12.40 | 10.70 | % | 0.12 | 0 | 0 | 0.77 | -0.69 | 0.03 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 87.00 | 9.70 | 13.90 | 11.80 | % | 0.14 | 0 | 0 | 0.86 | -0.72 | 0.03 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 88.00 | 10.70 | 14.50 | 12.60 | % | 0.14 | 0 | 0 | 0.85 | -0.74 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 90.00 | 12.40 | 16.10 | 14.25 | % | 0.16 | 0 | 0 | 0.86 | -0.77 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 95.00 | 16.50 | 20.60 | 18.55 | % | 0.20 | 0 | 0 | 0.93 | -0.86 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 100.00 | 21.20 | 25.30 | 23.25 | % | 0.23 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 26.00 | 30.00 | 28.00 | % | 0.27 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 31.00 | 35.10 | 33.05 | % | 0.30 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST |