Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $44.07 as of 9/29/2026 12:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.10 | 22.80 | 21.45 | 27.53 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 11:58:58 AM EST |
| 25.00 | 17.70 | 20.30 | 19.00 | 27.63 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/29/2026 11:58:58 AM EST |
| 27.50 | 16.00 | 17.90 | 16.95 | 25.07 | 0.00 | 0.00% | 0.62 | 0 | 48 | 1.26 | 0.97 | 0.01 | -0.01 | 8/28/2026 | 9/29/2026 11:58:58 AM EST |
| 30.00 | 13.80 | 14.70 | 14.25 | 19.00 | 0.00 | 0.00% | 0.47 | 0 | 87 | 0.85 | 0.95 | 0.01 | -0.02 | 9/18/2026 | 9/29/2026 11:58:58 AM EST |
| 32.50 | 11.60 | 13.30 | 12.45 | 14.86 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.69 | 0.91 | 0.01 | -0.02 | 9/11/2026 | 9/29/2026 11:58:58 AM EST |
| 35.00 | 9.90 | 10.30 | 10.10 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.74 | 0.86 | 0.02 | -0.03 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 37.50 | 7.80 | 9.30 | 8.55 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.73 | 0.78 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 40.00 | 6.30 | 6.70 | 6.50 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 294 | 0.64 | 0.70 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 42.50 | 4.80 | 5.60 | 5.20 | 5.30 | 0.00 | 0.00% | 0.12 | 2 | 56 | 0.67 | 0.61 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 45.00 | 3.90 | 4.10 | 4.00 | 3.80 | -0.21 | -5.24% | 0.09 | 14 | 348 | 0.65 | 0.52 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 47.50 | 2.90 | 3.20 | 3.05 | 3.00 | -0.15 | -4.77% | 0.06 | 11 | 902 | 0.65 | 0.43 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 50.00 | 2.15 | 2.40 | 2.28 | 2.40 | -0.06 | -2.44% | 0.05 | 414 | 1,463 | 0.65 | 0.35 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 52.50 | 1.65 | 1.70 | 1.68 | 1.70 | -0.15 | -8.11% | 0.03 | 619 | 207 | 0.65 | 0.29 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 55.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.14 | -10.08% | 0.02 | 2,194 | 1,266 | 0.67 | 0.23 | 0.03 | -0.03 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 57.50 | 0.85 | 1.10 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 2 | 286 | 0.67 | 0.18 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 60.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.10 | -12.50% | 0.01 | 37 | 1,889 | 0.69 | 0.14 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 62.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.70% | 0.01 | 8 | 465 | 0.68 | 0.12 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.08 | -15.69% | 0.01 | 3 | 1,316 | 0.69 | 0.09 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 67.50 | 0.25 | 0.40 | 0.33 | 0.45 | +0.05 | +12.50% | 0.00 | 25 | 209 | 0.70 | 0.07 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.02 | -6.67% | 0.00 | 8 | 1,622 | 0.73 | 0.06 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 72.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 284 | 0.74 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 570 | 0.73 | 0.04 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 1,035 | 0.78 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,697 | 0.81 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.85 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 472 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/29/2026 11:58:58 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:58 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:58:58 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:58 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:58:58 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/29/2026 11:58:58 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 282 | 1.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 11:58:58 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/29/2026 11:58:58 AM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | -0.03 | 0.01 | -0.01 | 9/3/2026 | 9/29/2026 11:58:58 AM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.68 | -0.05 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 32.50 | 0.40 | 0.60 | 0.50 | 0.44 | +0.02 | +4.77% | 0.02 | 2 | 119 | 0.67 | -0.09 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 0.88 | -0.02 | -2.23% | 0.03 | 1 | 343 | 0.65 | -0.14 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 37.50 | 1.35 | 1.65 | 1.50 | 1.49 | +0.06 | +4.20% | 0.04 | 2 | 449 | 0.65 | -0.22 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 40.00 | 2.25 | 2.50 | 2.38 | 2.35 | +0.05 | +2.18% | 0.06 | 11 | 723 | 0.65 | -0.30 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 42.50 | 3.30 | 3.60 | 3.45 | 3.50 | +0.15 | +4.48% | 0.08 | 32 | 874 | 0.65 | -0.39 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 45.00 | 4.60 | 4.90 | 4.75 | 4.86 | +0.16 | +3.41% | 0.11 | 25 | 784 | 0.66 | -0.48 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 47.50 | 6.10 | 6.60 | 6.35 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 436 | 0.66 | -0.57 | 0.04 | -0.04 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 50.00 | 7.90 | 8.20 | 8.05 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 1,303 | 0.65 | -0.65 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 52.50 | 9.80 | 10.40 | 10.10 | 9.74 | 0.00 | 0.00% | 0.19 | 0 | 333 | 0.66 | -0.71 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 55.00 | 11.80 | 12.50 | 12.15 | 11.78 | 0.00 | 0.00% | 0.22 | 0 | 488 | 0.67 | -0.77 | 0.03 | -0.03 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 57.50 | 13.10 | 14.70 | 13.90 | 12.32 | 0.00 | 0.00% | 0.24 | 0 | 141 | 0.75 | -0.82 | 0.02 | -0.03 | 9/23/2026 | 9/29/2026 11:58:58 AM EST |
| 60.00 | 16.30 | 16.70 | 16.50 | 15.85 | 0.00 | 0.00% | 0.28 | 0 | 476 | 0.65 | -0.86 | 0.02 | -0.03 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 62.50 | 18.10 | 19.40 | 18.75 | 18.62 | +2.38 | +14.66% | 0.30 | 1 | 81 | 0.82 | -0.88 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 65.00 | 20.40 | 21.80 | 21.10 | 21.05 | -0.08 | -0.38% | 0.32 | 4 | 262 | 0.85 | -0.91 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 67.50 | 22.50 | 24.20 | 23.35 | 20.30 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.88 | -0.93 | 0.01 | -0.02 | 9/18/2026 | 9/29/2026 11:58:58 AM EST |
| 70.00 | 25.40 | 26.70 | 26.05 | 25.70 | 0.00 | 0.00% | 0.37 | 0 | 126 | 0.93 | -0.94 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 72.50 | 27.40 | 29.30 | 28.35 | 28.17 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.01 | -0.95 | 0.01 | -0.01 | 7/29/2026 | 9/29/2026 11:58:58 AM EST |
| 75.00 | 29.90 | 32.10 | 31.00 | 26.48 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.15 | -0.96 | 0.01 | -0.01 | 9/15/2026 | 9/29/2026 11:58:58 AM EST |
| 80.00 | 34.20 | 38.20 | 36.20 | 35.67 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.52 | -0.98 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 85.00 | 39.30 | 42.20 | 40.75 | 38.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 11:58:58 AM EST |
| 90.00 | 44.30 | 47.50 | 45.90 | 35.37 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 11:58:58 AM EST |
| 95.00 | 50.00 | 52.40 | 51.20 | 39.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 11:58:58 AM EST |
| 100.00 | 54.30 | 57.30 | 55.80 | 40.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/29/2026 11:58:58 AM EST |
| 105.00 | 59.40 | 62.10 | 60.75 | 52.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/29/2026 11:58:58 AM EST |
| 110.00 | 65.00 | 68.00 | 66.50 | % | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 115.00 | 69.30 | 72.70 | 71.00 | 52.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/29/2026 11:58:58 AM EST |
| 120.00 | 74.80 | 77.60 | 76.20 | % | 0.64 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 125.00 | 80.00 | 83.00 | 81.50 | % | 0.65 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 130.00 | 85.00 | 87.50 | 86.25 | % | 0.66 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 135.00 | 90.00 | 92.60 | 91.30 | 74.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/29/2026 11:58:58 AM EST |