Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $47.13 as of 9/23/2026 9:14:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.70 | 18.30 | 16.50 | % | 0.55 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:55 PM EST | |||
| 35.00 | 9.50 | 13.40 | 11.45 | 11.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 37.00 | 7.80 | 11.40 | 9.60 | % | 0.26 | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.03 | 9/23/2026 3:59:55 PM EST | |||
| 38.00 | 6.70 | 10.50 | 8.60 | % | 0.23 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.03 | 9/23/2026 3:59:55 PM EST | |||
| 39.00 | 5.80 | 9.50 | 7.65 | % | 0.20 | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.04 | 9/23/2026 3:59:55 PM EST | |||
| 40.00 | 5.00 | 8.60 | 6.80 | % | 0.17 | 0 | 0 | 1.30 | 0.91 | 0.03 | -0.04 | 9/23/2026 3:59:55 PM EST | |||
| 41.00 | 4.50 | 7.80 | 6.15 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.25 | 0.88 | 0.04 | -0.05 | 9/1/2026 | 9/23/2026 3:59:55 PM EST |
| 41.50 | 4.60 | 7.10 | 5.85 | % | 0.14 | 0 | 0 | 1.14 | 0.85 | 0.04 | -0.05 | 9/23/2026 3:59:55 PM EST | |||
| 42.00 | 4.20 | 6.70 | 5.45 | % | 0.13 | 0 | 0 | 1.11 | 0.83 | 0.05 | -0.06 | 9/23/2026 3:59:55 PM EST | |||
| 42.50 | 3.90 | 6.60 | 5.25 | % | 0.12 | 0 | 0 | 1.17 | 0.80 | 0.05 | -0.06 | 9/23/2026 3:59:55 PM EST | |||
| 43.00 | 3.30 | 6.00 | 4.65 | % | 0.11 | 0 | 0 | 1.08 | 0.77 | 0.06 | -0.07 | 9/23/2026 3:59:55 PM EST | |||
| 43.50 | 2.45 | 5.80 | 4.13 | % | 0.09 | 0 | 0 | 1.11 | 0.74 | 0.06 | -0.07 | 9/23/2026 3:59:55 PM EST | |||
| 44.00 | 2.40 | 4.90 | 3.65 | % | 0.08 | 0 | 0 | 0.93 | 0.70 | 0.06 | -0.07 | 9/23/2026 3:59:55 PM EST | |||
| 44.50 | 2.25 | 4.60 | 3.43 | % | 0.08 | 0 | 0 | 0.59 | 0.67 | 0.07 | -0.08 | 9/23/2026 3:59:55 PM EST | |||
| 45.00 | 1.65 | 4.30 | 2.98 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.55 | 0.63 | 0.07 | -0.08 | 9/14/2026 | 9/23/2026 3:59:55 PM EST |
| 45.50 | 1.55 | 4.10 | 2.83 | % | 0.06 | 0 | 0 | 0.60 | 0.59 | 0.07 | -0.08 | 9/23/2026 3:59:55 PM EST | |||
| 46.00 | 1.15 | 3.80 | 2.48 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.58 | 0.56 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 46.50 | 0.85 | 3.00 | 1.93 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.52 | 0.07 | -0.08 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 47.00 | 1.75 | 2.20 | 1.98 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.57 | 0.49 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 47.50 | 0.85 | 2.95 | 1.90 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.61 | 0.45 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 48.00 | 1.15 | 1.85 | 1.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.55 | 0.42 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 48.50 | 0.40 | 2.45 | 1.43 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | 0.39 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 49.00 | 0.50 | 2.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.57 | 0.36 | 0.07 | -0.07 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 49.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.91 | 0.33 | 0.06 | -0.07 | 9/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.45 | 1.45 | 0.95 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.56 | 0.30 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.83 | 0.25 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 52.00 | 0.40 | 0.70 | 0.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.57 | 0.21 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 53.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.64 | 0.17 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 54.00 | 0.25 | 2.20 | 1.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.73 | 0.13 | 0.04 | -0.04 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.57 | 0.11 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 56.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.61 | 0.08 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.06 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.05 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.04 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.72 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.35 | 0.02 | 0.01 | -0.01 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.01 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 1.65 | 0.83 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/23/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.72 | 0.01 | 0.00 | 0.00 | 9/23/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/23/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.03 | 9/23/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | -0.03 | 0.01 | -0.03 | 9/11/2026 | 9/23/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | -0.06 | 0.02 | -0.04 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.70 | -0.09 | 0.03 | -0.04 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 41.00 | 0.05 | 1.05 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | -0.12 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 41.50 | 0.25 | 1.10 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.15 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 42.00 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | -0.17 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 42.50 | 0.35 | 1.00 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.20 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 43.00 | 0.15 | 1.40 | 0.78 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.53 | -0.23 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 43.50 | 0.30 | 1.45 | 0.88 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.26 | 0.06 | -0.07 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 44.00 | 0.85 | 1.25 | 1.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.54 | -0.30 | 0.06 | -0.07 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 44.50 | 0.40 | 2.20 | 1.30 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.33 | 0.07 | -0.08 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 45.00 | 0.95 | 2.10 | 1.53 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.57 | -0.37 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 45.50 | 0.60 | 2.75 | 1.68 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | -0.41 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 46.00 | 1.40 | 2.80 | 2.10 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.60 | -0.44 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 46.50 | 1.35 | 3.30 | 2.33 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.59 | -0.48 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 47.00 | 1.85 | 3.60 | 2.73 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.63 | -0.51 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 47.50 | 1.45 | 4.10 | 2.78 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | -0.55 | 0.07 | -0.08 | 9/21/2026 | 9/23/2026 3:59:55 PM EST |
| 48.00 | 1.80 | 4.10 | 2.95 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.84 | -0.58 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 48.50 | 2.75 | 4.60 | 3.68 | % | 0.08 | 0 | 0 | 0.63 | -0.61 | 0.07 | -0.08 | 9/23/2026 3:59:55 PM EST | |||
| 49.00 | 2.30 | 4.90 | 3.60 | 3.37 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.88 | -0.64 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 49.50 | 2.65 | 5.50 | 4.08 | % | 0.08 | 0 | 0 | 0.96 | -0.67 | 0.06 | -0.07 | 9/23/2026 3:59:55 PM EST | |||
| 50.00 | 3.10 | 5.90 | 4.50 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.97 | -0.70 | 0.06 | -0.07 | 9/22/2026 | 9/23/2026 3:59:55 PM EST |
| 51.00 | 3.90 | 6.60 | 5.25 | 4.58 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.97 | -0.75 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 52.00 | 5.30 | 7.70 | 6.50 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.08 | -0.79 | 0.05 | -0.06 | 9/9/2026 | 9/23/2026 3:59:55 PM EST |
| 53.00 | 5.00 | 8.80 | 6.90 | % | 0.13 | 0 | 0 | 1.18 | -0.83 | 0.04 | -0.05 | 9/23/2026 3:59:55 PM EST | |||
| 54.00 | 6.40 | 9.60 | 8.00 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.20 | -0.87 | 0.04 | -0.04 | 9/2/2026 | 9/23/2026 3:59:55 PM EST |
| 55.00 | 7.30 | 10.10 | 8.70 | 8.19 | 0.00 | 0.00% | 0.16 | 0 | 101 | 1.11 | -0.89 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 56.00 | 7.80 | 11.10 | 9.45 | 8.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.17 | -0.92 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:55 PM EST |
| 57.00 | 8.80 | 12.60 | 10.70 | % | 0.19 | 0 | 0 | 1.39 | -0.94 | 0.02 | -0.02 | 9/23/2026 3:59:55 PM EST | |||
| 58.00 | 9.80 | 13.30 | 11.55 | 10.24 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.36 | -0.95 | 0.02 | -0.02 | 9/18/2026 | 9/23/2026 3:59:55 PM EST |
| 59.00 | 11.10 | 13.20 | 12.15 | % | 0.21 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 9/23/2026 3:59:55 PM EST | |||
| 60.00 | 12.10 | 14.20 | 13.15 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.03 | -0.97 | 0.01 | -0.01 | 9/4/2026 | 9/23/2026 3:59:55 PM EST |
| 61.00 | 12.80 | 16.50 | 14.65 | % | 0.24 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 9/23/2026 3:59:55 PM EST | |||
| 62.00 | 13.80 | 17.50 | 15.65 | 13.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 9/15/2026 | 9/23/2026 3:59:55 PM EST |
| 63.00 | 15.10 | 17.30 | 16.20 | % | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:55 PM EST | |||
| 64.00 | 16.10 | 18.20 | 17.15 | 16.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:55 PM EST |
| 65.00 | 16.70 | 20.50 | 18.60 | 17.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.78 | -0.99 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:55 PM EST |
| 70.00 | 22.10 | 24.20 | 23.15 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:55 PM EST | |||
| 75.00 | 26.80 | 30.50 | 28.65 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:55 PM EST | |||
| 80.00 | 31.70 | 35.50 | 33.60 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:55 PM EST |