Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $46.98 as of 9/11/2026 2:52:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.70 | 13.50 | 12.10 | % | 0.35 | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.03 | 9/11/2026 12:59:08 PM EST | |||
| 37.00 | 9.30 | 11.80 | 10.55 | % | 0.29 | 0 | 0 | 0.94 | 0.87 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 38.00 | 8.00 | 11.00 | 9.50 | % | 0.25 | 0 | 0 | 0.91 | 0.84 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 39.00 | 7.70 | 10.20 | 8.95 | % | 0.23 | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 40.00 | 6.70 | 9.50 | 8.10 | % | 0.20 | 0 | 0 | 0.87 | 0.79 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 41.00 | 5.70 | 8.70 | 7.20 | % | 0.18 | 0 | 0 | 0.84 | 0.76 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 42.00 | 5.00 | 8.10 | 6.55 | 7.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.52 | 0.73 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 43.00 | 4.40 | 7.50 | 5.95 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | 0.69 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 44.00 | 4.70 | 7.00 | 5.85 | % | 0.13 | 0 | 0 | 0.64 | 0.66 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 45.00 | 4.20 | 6.00 | 5.10 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 46.00 | 3.80 | 5.20 | 4.50 | % | 0.10 | 0 | 0 | 0.60 | 0.58 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 47.00 | 2.40 | 5.70 | 4.05 | % | 0.09 | 0 | 0 | 0.60 | 0.55 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 48.00 | 3.00 | 4.00 | 3.50 | % | 0.07 | 0 | 0 | 0.58 | 0.51 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 49.00 | 1.70 | 4.90 | 3.30 | % | 0.07 | 0 | 0 | 0.61 | 0.47 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 50.00 | 2.10 | 4.70 | 3.40 | % | 0.07 | 0 | 0 | 0.68 | 0.44 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 51.00 | 1.00 | 4.40 | 2.70 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.41 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 52.00 | 1.70 | 4.10 | 2.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | 0.38 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 53.00 | 0.70 | 3.80 | 2.25 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 54.00 | 1.20 | 3.30 | 2.25 | % | 0.04 | 0 | 0 | 0.68 | 0.33 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 55.00 | 1.20 | 2.00 | 1.60 | 1.60 | % | 0.03 | 1 | 0 | 0.61 | 0.31 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:08 PM EST | |
| 56.00 | 0.85 | 1.90 | 1.38 | % | 0.02 | 0 | 0 | 0.60 | 0.29 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 57.00 | 0.90 | 1.75 | 1.33 | % | 0.02 | 0 | 0 | 0.63 | 0.27 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 58.00 | 0.70 | 2.90 | 1.80 | % | 0.03 | 0 | 0 | 0.73 | 0.24 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 59.00 | 0.60 | 2.75 | 1.68 | % | 0.03 | 0 | 0 | 0.74 | 0.22 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 60.00 | 0.50 | 1.55 | 1.03 | % | 0.02 | 0 | 0 | 0.65 | 0.22 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.05 | 0.12 | 0.02 | -0.03 | 9/11/2026 12:59:08 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.10 | 0.01 | -0.02 | 9/11/2026 12:59:08 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 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.16 | -0.09 | 0.01 | -0.03 | 9/11/2026 12:59:08 PM EST | |||
| 37.00 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 0.62 | -0.13 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 38.00 | 0.65 | 1.50 | 1.08 | % | 0.03 | 0 | 0 | 0.66 | -0.16 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 39.00 | 0.30 | 3.30 | 1.80 | % | 0.05 | 0 | 0 | 0.73 | -0.18 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 40.00 | 0.30 | 2.80 | 1.55 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 41.00 | 1.05 | 2.00 | 1.53 | % | 0.04 | 0 | 0 | 0.59 | -0.24 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 42.00 | 1.55 | 2.50 | 2.03 | 2.04 | % | 0.05 | 1 | 0 | 0.62 | -0.27 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:08 PM EST | |
| 43.00 | 2.05 | 2.90 | 2.48 | 2.60 | % | 0.06 | 1 | 0 | 0.64 | -0.31 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:08 PM EST | |
| 44.00 | 1.00 | 4.70 | 2.85 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 45.00 | 2.30 | 3.80 | 3.05 | 3.06 | +0.21 | +7.37% | 0.07 | 3 | 4 | 0.59 | -0.38 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 12:59:08 PM EST |
| 46.00 | 3.40 | 4.30 | 3.85 | % | 0.08 | 0 | 0 | 0.64 | -0.42 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 47.00 | 4.00 | 5.00 | 4.50 | 4.00 | % | 0.10 | 4 | 0 | 0.66 | -0.45 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 12:59:08 PM EST | |
| 48.00 | 3.30 | 6.50 | 4.90 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 49.00 | 4.00 | 7.10 | 5.55 | % | 0.11 | 0 | 0 | 0.63 | -0.53 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 50.00 | 5.10 | 6.90 | 6.00 | % | 0.12 | 0 | 0 | 0.60 | -0.56 | 0.04 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 51.00 | 5.40 | 8.40 | 6.90 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.59 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 52.00 | 6.60 | 8.30 | 7.45 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.62 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 53.00 | 7.40 | 9.80 | 8.60 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 54.00 | 8.30 | 9.80 | 9.05 | 8.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -0.67 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 55.00 | 8.40 | 11.40 | 9.90 | 8.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -0.69 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:08 PM EST |
| 56.00 | 9.20 | 11.90 | 10.55 | % | 0.19 | 0 | 0 | 0.86 | -0.71 | 0.03 | -0.05 | 9/11/2026 12:59:08 PM EST | |||
| 57.00 | 10.00 | 12.70 | 11.35 | % | 0.20 | 0 | 0 | 0.86 | -0.73 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 58.00 | 10.90 | 14.10 | 12.50 | % | 0.22 | 0 | 0 | 0.96 | -0.76 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 59.00 | 11.80 | 14.90 | 13.35 | % | 0.23 | 0 | 0 | 0.97 | -0.78 | 0.03 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 60.00 | 12.70 | 15.90 | 14.30 | % | 0.24 | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.04 | 9/11/2026 12:59:08 PM EST | |||
| 65.00 | 17.40 | 20.10 | 18.75 | % | 0.29 | 0 | 0 | 1.00 | -0.88 | 0.02 | -0.03 | 9/11/2026 12:59:08 PM EST | |||
| 70.00 | 22.30 | 25.30 | 23.80 | % | 0.34 | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.02 | 9/11/2026 12:59:08 PM EST |