Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $75.74 as of 9/18/2025 11:07:01 AM 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 | 42.40 | 44.70 | 43.55 | % | 1.24 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 40.00 | 37.10 | 39.80 | 38.45 | % | 0.96 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 45.00 | 32.10 | 34.80 | 33.45 | 22.61 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 46.00 | 31.20 | 33.70 | 32.45 | % | 0.71 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 47.00 | 30.10 | 32.80 | 31.45 | % | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 48.00 | 29.10 | 31.80 | 30.45 | % | 0.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 49.00 | 28.10 | 30.60 | 29.35 | % | 0.60 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 50.00 | 27.10 | 29.60 | 28.35 | % | 0.57 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 51.00 | 26.30 | 28.70 | 27.50 | % | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 52.00 | 25.10 | 27.70 | 26.40 | 15.10 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 53.00 | 24.10 | 26.70 | 25.40 | % | 0.48 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 54.00 | 23.20 | 25.70 | 24.45 | % | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 55.00 | 22.10 | 24.90 | 23.50 | % | 0.43 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 56.00 | 21.20 | 23.70 | 22.45 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:04 AM EST | |||
| 57.00 | 20.20 | 22.90 | 21.55 | % | 0.38 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 9/18/2025 10:59:04 AM EST | |||
| 58.00 | 19.20 | 21.80 | 20.50 | % | 0.35 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 9/18/2025 10:59:04 AM EST | |||
| 59.00 | 18.20 | 20.80 | 19.50 | 6.42 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.42 | 0.98 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 60.00 | 17.30 | 19.80 | 18.55 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.36 | 0.98 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 61.00 | 16.40 | 19.00 | 17.70 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.41 | 0.97 | 0.01 | -0.03 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 62.00 | 15.30 | 17.90 | 16.60 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.27 | 0.96 | 0.01 | -0.04 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 63.00 | 14.90 | 17.10 | 16.00 | 11.18 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.26 | 0.95 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 64.00 | 12.70 | 16.10 | 14.40 | 11.84 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.20 | 0.94 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 65.00 | 12.00 | 14.90 | 13.45 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.09 | 0.93 | 0.01 | -0.06 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 66.00 | 12.10 | 13.50 | 12.80 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.94 | 0.91 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 67.00 | 11.60 | 12.10 | 11.85 | 11.20 | +1.99 | +21.61% | 0.18 | 3 | 19 | 0.49 | 0.89 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 68.00 | 10.70 | 11.10 | 10.90 | 10.60 | +3.05 | +40.40% | 0.16 | 3 | 48 | 0.57 | 0.87 | 0.02 | -0.08 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 69.00 | 9.60 | 10.20 | 9.90 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.75 | 0.84 | 0.02 | -0.09 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 70.00 | 9.10 | 9.40 | 9.25 | 8.90 | +1.40 | +18.67% | 0.13 | 3 | 120 | 0.58 | 0.82 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 71.00 | 8.20 | 8.60 | 8.40 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.54 | 0.79 | 0.03 | -0.10 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 72.00 | 7.50 | 7.80 | 7.65 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.58 | 0.76 | 0.03 | -0.11 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 73.00 | 6.80 | 7.10 | 6.95 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.57 | 0.72 | 0.03 | -0.12 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 74.00 | 6.10 | 7.40 | 6.75 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.60 | 0.69 | 0.04 | -0.12 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 75.00 | 5.50 | 5.80 | 5.65 | 5.65 | +0.93 | +19.71% | 0.08 | 4 | 104 | 0.61 | 0.65 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 76.00 | 5.00 | 5.30 | 5.15 | 5.22 | +2.02 | +63.13% | 0.07 | 7 | 9 | 0.65 | 0.61 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 77.00 | 4.50 | 4.70 | 4.60 | 4.70 | +0.95 | +25.34% | 0.06 | 13 | 157 | 0.62 | 0.57 | 0.04 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 78.00 | 4.00 | 4.30 | 4.15 | 4.24 | +0.73 | +20.80% | 0.05 | 89 | 65 | 0.62 | 0.53 | 0.04 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 79.00 | 3.60 | 3.80 | 3.70 | 3.71 | +1.31 | +54.59% | 0.05 | 25 | 4 | 0.63 | 0.49 | 0.04 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 80.00 | 3.20 | 3.40 | 3.30 | 3.08 | +0.48 | +18.47% | 0.04 | 72 | 106 | 0.64 | 0.45 | 0.04 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 81.00 | 2.85 | 3.10 | 2.98 | % | 0.04 | 0 | 0 | 0.64 | 0.41 | 0.04 | -0.14 | 9/18/2025 10:59:04 AM EST | |||
| 82.00 | 2.50 | 2.85 | 2.68 | 2.65 | % | 0.03 | 1 | 0 | 0.64 | 0.38 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST | |
| 83.00 | 2.10 | 2.45 | 2.28 | % | 0.03 | 0 | 0 | 0.66 | 0.35 | 0.04 | -0.13 | 9/18/2025 10:59:04 AM EST | |||
| 84.00 | 1.90 | 2.20 | 2.05 | % | 0.02 | 0 | 0 | 0.65 | 0.31 | 0.03 | -0.12 | 9/18/2025 10:59:04 AM EST | |||
| 85.00 | 1.65 | 2.00 | 1.83 | 2.01 | +0.56 | +38.63% | 0.02 | 2 | 170 | 0.66 | 0.28 | 0.03 | -0.12 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 86.00 | 1.40 | 1.85 | 1.63 | % | 0.02 | 0 | 0 | 0.66 | 0.26 | 0.03 | -0.11 | 9/18/2025 10:59:04 AM EST | |||
| 90.00 | 0.20 | 1.25 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.76 | 0.17 | 0.02 | -0.09 | 9/16/2025 | 9/18/2025 10:59:04 AM 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 | 3.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 47.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 51.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:04 AM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:04 AM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/18/2025 10:59:04 AM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:59:04 AM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:59:04 AM EST |
| 57.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.22 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 59.00 | 0.05 | 0.30 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | -0.02 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.96 | -0.02 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | -0.03 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 62.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | -0.04 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | -0.05 | 0.01 | -0.04 | 9/12/2025 | 9/18/2025 10:59:04 AM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | -0.06 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | -0.07 | 0.01 | -0.06 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | -0.09 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 67.00 | 0.00 | 0.55 | 0.28 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | -0.11 | 0.02 | -0.07 | 9/11/2025 | 9/18/2025 10:59:04 AM EST |
| 68.00 | 0.40 | 0.70 | 0.55 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.60 | -0.13 | 0.02 | -0.08 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 69.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.90 | -52.95% | 0.01 | 3 | 7 | 0.60 | -0.16 | 0.02 | -0.09 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 70.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.93 | -50.82% | 0.01 | 12 | 9 | 0.59 | -0.18 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 71.00 | 0.90 | 1.25 | 1.08 | 1.16 | -0.92 | -44.24% | 0.02 | 3 | 2 | 0.59 | -0.21 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 72.00 | 1.25 | 1.50 | 1.38 | 1.41 | -0.99 | -41.25% | 0.02 | 1 | 147 | 0.60 | -0.24 | 0.03 | -0.11 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 73.00 | 1.35 | 1.80 | 1.58 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.62 | -0.28 | 0.03 | -0.12 | 9/16/2025 | 9/18/2025 10:59:04 AM EST |
| 74.00 | 1.90 | 2.10 | 2.00 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.60 | -0.31 | 0.04 | -0.12 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 75.00 | 2.30 | 2.50 | 2.40 | 2.50 | -0.60 | -19.36% | 0.03 | 12 | 24 | 0.60 | -0.35 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 76.00 | 2.75 | 2.90 | 2.83 | 3.24 | -0.30 | -8.48% | 0.04 | 5 | 58 | 0.61 | -0.39 | 0.04 | -0.13 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 77.00 | 3.20 | 3.40 | 3.30 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.62 | -0.43 | 0.04 | -0.14 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 78.00 | 3.70 | 3.90 | 3.80 | 4.30 | -6.10 | -58.66% | 0.05 | 15 | 1 | 0.62 | -0.47 | 0.04 | -0.14 | 9/18/2025 | 9/18/2025 10:59:04 AM EST |
| 79.00 | 4.30 | 4.50 | 4.40 | % | 0.06 | 0 | 0 | 0.63 | -0.51 | 0.04 | -0.14 | 9/18/2025 10:59:04 AM EST | |||
| 80.00 | 4.90 | 5.10 | 5.00 | 6.14 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.63 | -0.55 | 0.04 | -0.14 | 9/17/2025 | 9/18/2025 10:59:04 AM EST |
| 81.00 | 5.50 | 5.80 | 5.65 | % | 0.07 | 0 | 0 | 0.63 | -0.59 | 0.04 | -0.14 | 9/18/2025 10:59:04 AM EST | |||
| 82.00 | 6.20 | 6.50 | 6.35 | % | 0.08 | 0 | 0 | 0.64 | -0.62 | 0.04 | -0.13 | 9/18/2025 10:59:04 AM EST | |||
| 83.00 | 6.90 | 7.20 | 7.05 | % | 0.08 | 0 | 0 | 0.68 | -0.65 | 0.04 | -0.13 | 9/18/2025 10:59:04 AM EST | |||
| 84.00 | 7.70 | 7.90 | 7.80 | % | 0.09 | 0 | 0 | 0.64 | -0.69 | 0.03 | -0.12 | 9/18/2025 10:59:04 AM EST | |||
| 85.00 | 8.40 | 8.70 | 8.55 | % | 0.10 | 0 | 0 | 0.65 | -0.72 | 0.03 | -0.12 | 9/18/2025 10:59:04 AM EST | |||
| 86.00 | 8.70 | 9.50 | 9.10 | % | 0.11 | 0 | 0 | 0.66 | -0.74 | 0.03 | -0.11 | 9/18/2025 10:59:04 AM EST | |||
| 90.00 | 12.10 | 13.10 | 12.60 | % | 0.14 | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.09 | 9/18/2025 10:59:04 AM EST |