Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $102.81 as of 10/8/2025 7:09:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 86.20 | 90.30 | 88.25 | 14.20 | 0.00 | 0.00% | 5.04 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:51 PM EST |
| 20.00 | 83.70 | 87.80 | 85.75 | 49.42 | 0.00 | 0.00% | 4.29 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:51 PM EST |
| 22.50 | 81.20 | 85.30 | 83.25 | 36.60 | 0.00 | 0.00% | 3.70 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:51 PM EST |
| 25.00 | 78.90 | 82.70 | 80.80 | 17.25 | 0.00 | 0.00% | 3.23 | 0 | 36 | 2.91 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 3:59:51 PM EST |
| 27.50 | 76.30 | 80.30 | 78.30 | 20.00 | 0.00 | 0.00% | 2.85 | 0 | 12 | 2.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:51 PM EST |
| 30.00 | 75.00 | 76.80 | 75.90 | 74.15 | 0.00 | 0.00% | 2.53 | 0 | 195 | 2.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 32.50 | 72.40 | 73.90 | 73.15 | 70.59 | 0.00 | 0.00% | 2.25 | 0 | 193 | 2.35 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 35.00 | 69.80 | 71.30 | 70.55 | 71.10 | +1.45 | +2.09% | 2.02 | 2 | 160 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 37.50 | 67.50 | 69.40 | 68.45 | 51.00 | 0.00 | 0.00% | 1.83 | 0 | 189 | 1.85 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 40.00 | 65.20 | 66.60 | 65.90 | 64.00 | +1.08 | +1.72% | 1.65 | 2 | 1,854 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 42.50 | 62.20 | 64.80 | 63.50 | 53.10 | 0.00 | 0.00% | 1.49 | 0 | 2,079 | 1.82 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 45.00 | 60.10 | 61.40 | 60.75 | 54.83 | 0.00 | 0.00% | 1.35 | 0 | 232 | 1.58 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 47.50 | 57.80 | 59.60 | 58.70 | 58.60 | +6.39 | +12.24% | 1.24 | 5 | 341 | 1.48 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 50.00 | 55.30 | 56.40 | 55.85 | 55.10 | +2.80 | +5.36% | 1.12 | 20 | 1,472 | 1.36 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 52.50 | 52.80 | 54.30 | 53.55 | 47.51 | 0.00 | 0.00% | 1.02 | 0 | 386 | 1.35 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 50.30 | 51.60 | 50.95 | 45.05 | 0.00 | 0.00% | 0.93 | 0 | 231 | 1.13 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 57.50 | 47.10 | 49.80 | 48.45 | 39.55 | 0.00 | 0.00% | 0.84 | 0 | 98 | 1.22 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 46.10 | 46.50 | 46.30 | 43.80 | -1.20 | -2.67% | 0.77 | 11 | 486 | 1.09 | 0.98 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 62.50 | 43.30 | 44.80 | 44.05 | 41.35 | 0.00 | 0.00% | 0.70 | 0 | 98 | 0.93 | 0.97 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 41.30 | 41.70 | 41.50 | 40.29 | +3.79 | +10.39% | 0.64 | 9 | 686 | 0.92 | 0.97 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 67.50 | 38.90 | 39.30 | 39.10 | 39.51 | +3.76 | +10.52% | 0.58 | 13 | 225 | 0.86 | 0.96 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 36.60 | 37.00 | 36.80 | 35.20 | +0.18 | +0.52% | 0.53 | 18 | 776 | 0.84 | 0.94 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 72.50 | 34.10 | 34.70 | 34.40 | 34.00 | 0.00 | 0.00% | 0.47 | 0 | 142 | 0.82 | 0.93 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 32.00 | 32.90 | 32.45 | 30.04 | -1.10 | -3.54% | 0.43 | 12 | 1,471 | 0.88 | 0.92 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 77.50 | 29.30 | 31.00 | 30.15 | 23.91 | 0.00 | 0.00% | 0.39 | 0 | 82 | 0.80 | 0.90 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 27.80 | 28.20 | 28.00 | 28.40 | +1.31 | +4.84% | 0.35 | 119 | 649 | 0.81 | 0.88 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 82.50 | 24.80 | 26.30 | 25.55 | 21.90 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.74 | 0.86 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 23.90 | 24.30 | 24.10 | 24.30 | +2.09 | +9.41% | 0.28 | 14 | 448 | 0.80 | 0.83 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 87.50 | 21.40 | 22.50 | 21.95 | 20.66 | +0.66 | +3.30% | 0.25 | 3 | 105 | 0.75 | 0.80 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 20.20 | 20.80 | 20.50 | 21.00 | +1.30 | +6.60% | 0.23 | 142 | 716 | 0.78 | 0.77 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 92.50 | 18.80 | 20.00 | 19.40 | 18.06 | -0.44 | -2.38% | 0.21 | 5 | 129 | 0.84 | 0.74 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 17.30 | 17.70 | 17.50 | 17.80 | +2.10 | +13.38% | 0.18 | 61 | 203 | 0.81 | 0.70 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 97.50 | 16.00 | 16.20 | 16.10 | 15.30 | +1.30 | +9.29% | 0.17 | 13 | 41 | 0.81 | 0.67 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 14.70 | 14.90 | 14.80 | 15.00 | +0.65 | +4.53% | 0.15 | 54 | 1,877 | 0.82 | 0.64 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 12.40 | 12.60 | 12.50 | 12.50 | +0.50 | +4.17% | 0.12 | 116 | 200 | 0.82 | 0.57 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 10.40 | 10.70 | 10.55 | 10.60 | +0.50 | +4.95% | 0.10 | 86 | 238 | 0.84 | 0.51 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 8.80 | 9.10 | 8.95 | 9.23 | +0.33 | +3.71% | 0.08 | 124 | 285 | 0.85 | 0.45 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 7.50 | 7.90 | 7.70 | 7.73 | +0.84 | +12.20% | 0.06 | 22 | 237 | 0.87 | 0.40 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 6.30 | 6.70 | 6.50 | 6.60 | +0.32 | +5.10% | 0.05 | 17 | 257 | 0.88 | 0.35 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 5.50 | 5.80 | 5.65 | 5.63 | +0.23 | +4.26% | 0.04 | 83 | 201 | 0.90 | 0.31 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 4.70 | 5.00 | 4.85 | 4.80 | % | 0.04 | 13 | 0 | 0.92 | 0.27 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 140.00 | 4.10 | 5.10 | 4.60 | 4.19 | % | 0.03 | 4 | 0 | 0.93 | 0.24 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 145.00 | 3.50 | 3.80 | 3.65 | 3.60 | % | 0.03 | 1 | 0 | 0.94 | 0.21 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 150.00 | 3.10 | 3.50 | 3.30 | 3.30 | % | 0.02 | 9 | 0 | 0.97 | 0.19 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 702 | 3.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.14 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 111 | 2.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.73 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 178 | 2.16 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,304 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.69 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2,043 | 1.52 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.09 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.35 | +0.20 | +133.34% | 0.01 | 6 | 201 | 1.37 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 219 | 1.20 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,337 | 0.95 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.19 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.01 | -3.85% | 0.01 | 3 | 252 | 0.92 | -0.02 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 62.50 | 0.10 | 1.10 | 0.60 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.89 | -0.03 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.35 | -0.13 | -27.09% | 0.01 | 7 | 540 | 1.11 | -0.03 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 67.50 | 0.40 | 1.20 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.87 | -0.04 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.26 | -30.24% | 0.01 | 26 | 359 | 0.78 | -0.06 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 72.50 | 0.80 | 1.10 | 0.95 | 0.95 | -0.15 | -13.64% | 0.01 | 5 | 220 | 0.80 | -0.07 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 1.05 | 1.25 | 1.15 | 1.10 | -0.29 | -20.87% | 0.02 | 16 | 364 | 0.78 | -0.08 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 77.50 | 1.40 | 1.60 | 1.50 | 1.62 | -0.14 | -7.96% | 0.02 | 7 | 569 | 0.78 | -0.10 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 1.80 | 2.00 | 1.90 | 2.01 | -0.39 | -16.25% | 0.02 | 45 | 389 | 0.77 | -0.12 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 82.50 | 2.15 | 2.55 | 2.35 | 2.60 | -0.20 | -7.15% | 0.03 | 12 | 67 | 0.77 | -0.14 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 2.80 | 3.10 | 2.95 | 3.16 | -0.39 | -10.99% | 0.03 | 33 | 282 | 0.78 | -0.17 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 87.50 | 3.50 | 3.80 | 3.65 | 3.71 | -0.84 | -18.47% | 0.04 | 140 | 72 | 0.78 | -0.20 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 4.30 | 4.60 | 4.45 | 4.85 | -0.22 | -4.34% | 0.05 | 75 | 209 | 0.78 | -0.23 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 92.50 | 5.20 | 5.50 | 5.35 | 5.80 | -0.60 | -9.38% | 0.06 | 25 | 95 | 0.79 | -0.26 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 6.20 | 6.50 | 6.35 | 6.30 | -1.20 | -16.00% | 0.07 | 63 | 206 | 0.79 | -0.30 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 97.50 | 7.30 | 7.60 | 7.45 | 7.37 | -1.83 | -19.90% | 0.08 | 2 | 54 | 0.80 | -0.33 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 8.40 | 8.70 | 8.55 | 8.73 | -0.87 | -9.07% | 0.09 | 45 | 255 | 0.79 | -0.36 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 11.10 | 11.40 | 11.25 | 11.98 | -1.78 | -12.94% | 0.11 | 26 | 32 | 0.81 | -0.43 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 14.10 | 14.50 | 14.30 | 15.95 | +0.25 | +1.60% | 0.13 | 14 | 12 | 0.82 | -0.49 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 17.50 | 18.00 | 17.75 | 27.18 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.84 | -0.55 | 0.01 | -0.15 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 21.20 | 21.60 | 21.40 | 22.40 | -0.50 | -2.19% | 0.18 | 2 | 13 | 0.85 | -0.60 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 24.80 | 26.20 | 25.50 | % | 0.20 | 0 | 0 | 0.88 | -0.65 | 0.01 | -0.14 | 10/8/2025 3:59:51 PM EST | |||
| 130.00 | 29.10 | 31.20 | 30.15 | 29.50 | -1.50 | -4.84% | 0.23 | 4 | 215 | 0.88 | -0.69 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 33.30 | 33.90 | 33.60 | % | 0.25 | 0 | 0 | 0.89 | -0.73 | 0.01 | -0.13 | 10/8/2025 3:59:51 PM EST | |||
| 140.00 | 37.20 | 39.40 | 38.30 | % | 0.27 | 0 | 0 | 0.94 | -0.76 | 0.01 | -0.12 | 10/8/2025 3:59:51 PM EST | |||
| 145.00 | 41.30 | 43.50 | 42.40 | % | 0.29 | 0 | 0 | 0.91 | -0.79 | 0.01 | -0.12 | 10/8/2025 3:59:51 PM EST | |||
| 150.00 | 45.30 | 48.10 | 46.70 | % | 0.31 | 0 | 0 | 0.91 | -0.81 | 0.01 | -0.11 | 10/8/2025 3:59:51 PM EST |