Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $57.17 as of 8/24/2026 2:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 14.40 | 18.20 | 16.30 | % | 0.43 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 12.60 | 16.00 | 14.30 | 17.17 | 0.00 | 0.00% | 0.36 | 0 | 24 | 1.07 | 0.89 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 10.50 | 14.00 | 12.25 | % | 0.29 | 0 | 0 | 1.01 | 0.84 | 0.02 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 8.70 | 12.10 | 10.40 | % | 0.23 | 0 | 0 | 0.66 | 0.79 | 0.02 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 47.50 | 7.00 | 10.30 | 8.65 | 12.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | 0.73 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 6.30 | 7.40 | 6.85 | 7.00 | -2.50 | -26.32% | 0.14 | 6 | 3 | 0.64 | 0.65 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 52.50 | 4.20 | 6.90 | 5.55 | 6.00 | % | 0.11 | 18 | 0 | 0.64 | 0.58 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 55.00 | 2.60 | 5.00 | 3.80 | 4.65 | -2.55 | -35.42% | 0.07 | 44 | 27 | 0.56 | 0.50 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 57.50 | 2.25 | 4.60 | 3.43 | 3.99 | -2.06 | -34.05% | 0.06 | 1 | 8 | 0.62 | 0.42 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 2.25 | 3.10 | 2.68 | 2.77 | -2.04 | -42.42% | 0.04 | 31 | 69 | 0.62 | 0.35 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 62.50 | 1.25 | 3.10 | 2.18 | 2.52 | -1.28 | -33.69% | 0.03 | 47 | 7 | 0.63 | 0.29 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 1.05 | 2.45 | 1.75 | 1.76 | -1.24 | -41.34% | 0.03 | 9 | 71 | 0.64 | 0.24 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 0.80 | 1.85 | 1.33 | 1.50 | -1.00 | -40.00% | 0.02 | 28 | 1 | 0.64 | 0.19 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 0.75 | 1.25 | 1.00 | 1.10 | -1.07 | -49.31% | 0.01 | 49 | 50 | 0.64 | 0.16 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 0.40 | 0.95 | 0.68 | 0.85 | -0.37 | -30.33% | 0.01 | 10 | 6 | 0.66 | 0.10 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.48 | -0.39 | -44.83% | 0.01 | 1 | 3 | 0.69 | 0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.32 | % | 0.01 | 1 | 0 | 0.89 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 10 | 0.87 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.15 | -0.07 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.30 | 1.80 | 1.05 | 0.65 | +0.25 | +62.50% | 0.03 | 2 | 3 | 0.72 | -0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 0.75 | 1.20 | 0.98 | 1.06 | +0.41 | +63.08% | 0.02 | 9 | 1 | 0.61 | -0.16 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 1.05 | 2.50 | 1.78 | 1.51 | +0.47 | +45.20% | 0.04 | 56 | 12 | 0.65 | -0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 47.50 | 1.65 | 3.20 | 2.43 | 2.31 | +0.76 | +49.04% | 0.05 | 17 | 84 | 0.63 | -0.27 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 2.40 | 3.50 | 2.95 | 3.20 | +1.00 | +45.46% | 0.06 | 31 | 7 | 0.57 | -0.35 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 52.50 | 3.20 | 6.20 | 4.70 | 4.20 | +1.08 | +34.62% | 0.09 | 32 | 6 | 0.64 | -0.42 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 4.60 | 7.40 | 6.00 | 5.70 | +1.52 | +36.37% | 0.11 | 7 | 11 | 0.63 | -0.50 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 57.50 | 6.00 | 9.20 | 7.60 | 7.10 | +1.70 | +31.49% | 0.13 | 118 | 7 | 0.63 | -0.58 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 8.00 | 10.50 | 9.25 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.61 | -0.65 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 62.50 | 9.90 | 12.60 | 11.25 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | -0.71 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 11.30 | 15.20 | 13.25 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.93 | -0.76 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 13.40 | 17.00 | 15.20 | % | 0.23 | 0 | 0 | 0.90 | -0.81 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 15.70 | 18.20 | 16.95 | % | 0.24 | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 20.70 | 22.80 | 21.75 | % | 0.29 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 25.10 | 29.10 | 27.10 | % | 0.34 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 30.10 | 34.00 | 32.05 | % | 0.38 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 35.00 | 38.40 | 36.70 | 35.70 | +3.00 | +9.18% | 0.41 | 1 | 1 | 1.21 | -0.98 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 39.50 | 44.00 | 41.75 | % | 0.44 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST |