Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $42.82 as of 10/1/2026 8:31:33 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 | 18.60 | 22.60 | 20.60 | 27.53 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 16.80 | 20.20 | 18.50 | 27.63 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.01 | 8/28/2026 | 10/1/2026 4:00:02 PM EST |
| 27.50 | 13.90 | 17.70 | 15.80 | 25.07 | 0.00 | 0.00% | 0.57 | 0 | 48 | 1.49 | 0.96 | 0.01 | -0.01 | 8/28/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 12.00 | 14.70 | 13.35 | 14.00 | 0.00 | 0.00% | 0.45 | 0 | 87 | 1.15 | 0.93 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 32.50 | 9.30 | 13.20 | 11.25 | 10.80 | -4.06 | -27.33% | 0.35 | 1 | 4 | 1.21 | 0.88 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 8.70 | 10.00 | 9.35 | 9.20 | -0.47 | -4.86% | 0.27 | 2 | 65 | 0.73 | 0.82 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 37.50 | 5.50 | 9.30 | 7.40 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.03 | 0.74 | 0.03 | -0.04 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 5.40 | 7.20 | 6.30 | 5.41 | -0.75 | -12.18% | 0.16 | 8 | 296 | 0.76 | 0.66 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.50 | 3.70 | 5.70 | 4.70 | 4.50 | -0.10 | -2.18% | 0.11 | 9 | 68 | 0.71 | 0.57 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 2.80 | 3.60 | 3.20 | 3.45 | +0.15 | +4.55% | 0.07 | 39 | 431 | 0.64 | 0.47 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 47.50 | 1.90 | 2.50 | 2.20 | 2.35 | -0.40 | -14.55% | 0.05 | 11 | 910 | 0.61 | 0.38 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 1.55 | 1.75 | 1.65 | 1.66 | -0.28 | -14.44% | 0.03 | 8,867 | 1,805 | 0.62 | 0.30 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 52.50 | 1.00 | 1.75 | 1.38 | 1.25 | -0.15 | -10.72% | 0.03 | 1,729 | 4,737 | 0.68 | 0.23 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.02 | 1,630 | 3,032 | 0.64 | 0.17 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 57.50 | 0.40 | 0.95 | 0.68 | 0.67 | -0.18 | -21.18% | 0.01 | 3 | 280 | 0.65 | 0.13 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 60.00 | 0.25 | 0.90 | 0.58 | 0.25 | -0.35 | -58.34% | 0.01 | 31 | 1,927 | 0.67 | 0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.69 | 0.08 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.31 | -0.07 | -18.43% | 0.01 | 14 | 1,321 | 0.73 | 0.06 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.86 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.12 | -42.86% | 0.00 | 5 | 1,632 | 0.72 | 0.04 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.82 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 569 | 0.83 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 1,033 | 0.80 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,697 | 1.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 310 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 473 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.26 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 6 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.99 | -0.02 | 0.00 | -0.01 | 9/14/2026 | 10/1/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.89 | -0.04 | 0.01 | -0.01 | 9/3/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.65 | -0.07 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 32.50 | 0.25 | 0.95 | 0.60 | 0.64 | +0.14 | +28.00% | 0.02 | 1 | 128 | 0.66 | -0.12 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.75 | 1.30 | 1.03 | 1.00 | +0.05 | +5.27% | 0.03 | 19 | 350 | 0.65 | -0.18 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 37.50 | 0.90 | 2.20 | 1.55 | 1.70 | +0.20 | +13.34% | 0.04 | 23 | 422 | 0.61 | -0.26 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 2.40 | 3.20 | 2.80 | 2.56 | -0.09 | -3.40% | 0.07 | 31 | 758 | 0.68 | -0.34 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.50 | 3.30 | 4.00 | 3.65 | 3.70 | +0.10 | +2.78% | 0.09 | 13 | 843 | 0.62 | -0.43 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 4.00 | 6.20 | 5.10 | 5.14 | +0.14 | +2.80% | 0.11 | 17 | 811 | 0.62 | -0.53 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 47.50 | 6.40 | 7.30 | 6.85 | 7.20 | +0.20 | +2.86% | 0.14 | 3 | 437 | 0.63 | -0.62 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 8.00 | 9.10 | 8.55 | 9.00 | +0.40 | +4.66% | 0.17 | 6 | 1,300 | 0.60 | -0.70 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 52.50 | 8.90 | 12.40 | 10.65 | 10.88 | +0.18 | +1.69% | 0.20 | 7 | 332 | 0.96 | -0.77 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 12.00 | 13.80 | 12.90 | 12.44 | +0.18 | +1.47% | 0.23 | 5 | 489 | 0.86 | -0.83 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 57.50 | 13.70 | 16.50 | 15.10 | 12.32 | 0.00 | 0.00% | 0.26 | 0 | 141 | 0.98 | -0.87 | 0.02 | -0.02 | 9/23/2026 | 10/1/2026 4:00:02 PM EST |
| 60.00 | 16.10 | 19.30 | 17.70 | 17.75 | +1.13 | +6.80% | 0.29 | 10 | 429 | 1.11 | -0.90 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 62.50 | 17.70 | 21.70 | 19.70 | 18.62 | 0.00 | 0.00% | 0.32 | 0 | 80 | 1.17 | -0.92 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 20.60 | 23.70 | 22.15 | 21.20 | 0.00 | 0.00% | 0.34 | 0 | 263 | 1.13 | -0.94 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 67.50 | 23.80 | 25.70 | 24.75 | 20.30 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.07 | -0.96 | 0.01 | -0.01 | 9/18/2026 | 10/1/2026 4:00:02 PM EST |
| 70.00 | 25.10 | 29.20 | 27.15 | 26.00 | 0.00 | 0.00% | 0.39 | 0 | 85 | 1.36 | -0.96 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 72.50 | 27.60 | 31.70 | 29.65 | 28.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.01 | 7/29/2026 | 10/1/2026 4:00:02 PM EST |
| 75.00 | 30.30 | 34.20 | 32.25 | 26.48 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.47 | -0.98 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 4:00:02 PM EST |
| 80.00 | 35.10 | 39.20 | 37.15 | 36.70 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.57 | -0.99 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 85.00 | 40.10 | 43.50 | 41.80 | 38.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:02 PM EST |
| 90.00 | 45.10 | 49.20 | 47.15 | 35.37 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:02 PM EST |
| 95.00 | 50.10 | 53.50 | 51.80 | 39.57 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:02 PM EST |
| 100.00 | 55.20 | 59.20 | 57.20 | 40.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:02 PM EST |
| 105.00 | 60.10 | 64.20 | 62.15 | 52.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 4:00:02 PM EST |
| 110.00 | 65.10 | 69.20 | 67.15 | % | 0.61 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 115.00 | 70.10 | 74.20 | 72.15 | 52.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/1/2026 4:00:02 PM EST |
| 120.00 | 75.10 | 79.20 | 77.15 | % | 0.64 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 125.00 | 80.10 | 84.20 | 82.15 | % | 0.66 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 130.00 | 85.10 | 89.20 | 87.15 | % | 0.67 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 135.00 | 90.10 | 94.20 | 92.15 | 74.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/1/2026 4:00:02 PM EST |