Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $65.00 as of 8/22/2025 4:02:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.10 | 32.35 | % | 0.92 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.50 | 28.20 | 31.70 | 29.95 | % | 0.80 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 25.50 | 29.30 | 27.40 | % | 0.68 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 23.40 | 26.70 | 25.05 | % | 0.59 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 21.00 | 24.50 | 22.75 | % | 0.51 | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 18.90 | 21.90 | 20.40 | % | 0.43 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 16.50 | 19.90 | 18.20 | % | 0.36 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 13.50 | 13.90 | 13.70 | 12.78 | -3.74 | -22.64% | 0.25 | 1 | 1 | 0.61 | 0.82 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 9.90 | 10.10 | 10.00 | 9.80 | +1.45 | +17.37% | 0.17 | 12 | 11 | 0.58 | 0.72 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 8.30 | 8.50 | 8.40 | 8.40 | +0.70 | +9.10% | 0.13 | 9 | 81 | 0.58 | 0.66 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 6.90 | 7.20 | 7.05 | 7.00 | +0.45 | +6.87% | 0.11 | 42 | 178 | 0.56 | 0.60 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 5.80 | 6.00 | 5.90 | 5.97 | +0.37 | +6.61% | 0.09 | 36 | 43 | 0.58 | 0.54 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 4.80 | 5.00 | 4.90 | 4.85 | +0.55 | +12.80% | 0.07 | 54 | 69 | 0.58 | 0.48 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 3.90 | 4.20 | 4.05 | 3.96 | +0.06 | +1.54% | 0.06 | 2 | 46 | 0.59 | 0.42 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 3.30 | 3.50 | 3.40 | 3.25 | -0.02 | -0.62% | 0.05 | 9 | 97 | 0.60 | 0.36 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 2.70 | 2.90 | 2.80 | 2.70 | +0.53 | +24.43% | 0.04 | 1 | 14 | 0.60 | 0.31 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 2.25 | 2.40 | 2.33 | 2.28 | -0.03 | -1.30% | 0.03 | 4 | 31 | 0.61 | 0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 1.55 | 1.70 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 5 | 116 | 0.62 | 0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.04 | -3.51% | 0.01 | 6 | 12 | 0.64 | 0.14 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.10 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.50 | 0.75 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.68 | 0.08 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.42 | -0.13 | -23.64% | 0.01 | 1 | 12 | 0.76 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 0.50 | 0.65 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.65 | -0.07 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.87 | -0.22 | -20.19% | 0.02 | 7 | 57 | 0.63 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.52 | -24.53% | 0.03 | 27 | 19 | 0.60 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 2.65 | 3.00 | 2.83 | 2.87 | -1.03 | -26.41% | 0.05 | 1 | 56 | 0.57 | -0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 3.70 | 3.90 | 3.80 | 3.75 | -0.95 | -20.22% | 0.06 | 1 | 23 | 0.58 | -0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 4.80 | 5.00 | 4.90 | 4.95 | -1.15 | -18.86% | 0.08 | 4 | 29 | 0.58 | -0.40 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 6.10 | 6.30 | 6.20 | 6.20 | -1.20 | -16.22% | 0.09 | 15 | 38 | 0.58 | -0.46 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 7.60 | 7.90 | 7.75 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.58 | -0.52 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 9.30 | 9.50 | 9.40 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.59 | -0.58 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 11.10 | 11.30 | 11.20 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.59 | -0.64 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 11.60 | 13.30 | 12.45 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -0.69 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 15.00 | 15.30 | 15.15 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.61 | -0.73 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 19.30 | 19.60 | 19.45 | % | 0.23 | 0 | 0 | 0.62 | -0.80 | 0.02 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 23.00 | 24.30 | 23.65 | % | 0.26 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 27.20 | 30.10 | 28.65 | 31.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.90 | -0.90 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 31.50 | 35.50 | 33.50 | % | 0.34 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST |