Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $36.33 as of 11/12/2026 7:33:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 17.10 | 15.05 | % | 0.75 | 0 | 0 | 2.05 | 0.99 | 0.00 | 0.00 | 11/12/2026 3:59:52 PM EST | |||
| 23.00 | 10.40 | 14.20 | 12.30 | % | 0.53 | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.01 | 11/12/2026 3:59:52 PM EST | |||
| 24.00 | 9.30 | 13.20 | 11.25 | % | 0.47 | 0 | 0 | 1.63 | 0.96 | 0.01 | -0.01 | 11/12/2026 3:59:52 PM EST | |||
| 25.00 | 8.30 | 12.30 | 10.30 | % | 0.41 | 0 | 0 | 1.51 | 0.94 | 0.01 | -0.01 | 11/12/2026 3:59:52 PM EST | |||
| 26.00 | 7.80 | 11.40 | 9.60 | % | 0.37 | 0 | 0 | 1.43 | 0.92 | 0.02 | -0.02 | 11/12/2026 3:59:52 PM EST | |||
| 27.00 | 6.50 | 10.50 | 8.50 | 7.47 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.35 | 0.89 | 0.02 | -0.02 | 11/5/2026 | 11/12/2026 3:59:52 PM EST |
| 28.00 | 6.10 | 9.60 | 7.85 | % | 0.28 | 0 | 0 | 1.27 | 0.86 | 0.03 | -0.02 | 11/12/2026 3:59:52 PM EST | |||
| 29.00 | 6.50 | 8.60 | 7.55 | % | 0.26 | 0 | 0 | 0.91 | 0.82 | 0.03 | -0.03 | 11/12/2026 3:59:52 PM EST | |||
| 30.00 | 5.70 | 7.20 | 6.45 | % | 0.21 | 0 | 0 | 0.79 | 0.78 | 0.04 | -0.03 | 11/12/2026 3:59:52 PM EST | |||
| 31.00 | 3.80 | 6.50 | 5.15 | % | 0.17 | 0 | 0 | 0.94 | 0.74 | 0.04 | -0.03 | 11/12/2026 3:59:52 PM EST | |||
| 32.00 | 3.40 | 5.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.54 | 0.69 | 0.04 | -0.04 | 11/6/2026 | 11/12/2026 3:59:52 PM EST |
| 33.00 | 3.80 | 4.40 | 4.10 | % | 0.12 | 0 | 0 | 0.67 | 0.64 | 0.05 | -0.04 | 11/12/2026 3:59:52 PM EST | |||
| 34.00 | 3.30 | 4.00 | 3.65 | % | 0.11 | 0 | 0 | 0.69 | 0.59 | 0.05 | -0.04 | 11/12/2026 3:59:52 PM EST | |||
| 35.00 | 2.80 | 3.40 | 3.10 | 3.50 | +0.20 | +6.07% | 0.09 | 1 | 3 | 0.67 | 0.54 | 0.05 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 36.00 | 2.40 | 2.90 | 2.65 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.49 | 0.05 | -0.04 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 37.00 | 0.40 | 4.30 | 2.35 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.68 | 0.44 | 0.05 | -0.04 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |
| 38.00 | 0.05 | 3.90 | 1.98 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.39 | 0.05 | -0.04 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 39.00 | 1.10 | 1.85 | 1.48 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.62 | 0.34 | 0.05 | -0.04 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 40.00 | 1.15 | 1.55 | 1.35 | 1.37 | -0.73 | -34.77% | 0.03 | 3 | 8 | 0.65 | 0.30 | 0.05 | -0.03 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 41.00 | 0.95 | 1.35 | 1.15 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | 0.26 | 0.04 | -0.03 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 42.00 | 0.55 | 1.45 | 1.00 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.66 | 0.23 | 0.04 | -0.03 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 43.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.38 | -32.21% | 0.02 | 1 | 3 | 0.65 | 0.20 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 44.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.37 | -34.58% | 0.02 | 1 | 5 | 0.67 | 0.17 | 0.03 | -0.02 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 45.00 | 0.20 | 0.70 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.14 | 0.03 | -0.02 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 46.00 | 0.30 | 0.75 | 0.53 | 0.53 | -0.32 | -37.65% | 0.01 | 1 | 46 | 0.67 | 0.12 | 0.03 | -0.02 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.06 | 0.02 | -0.01 | 11/9/2026 | 11/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.01 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.63 | -0.03 | 0.01 | -0.01 | 11/12/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.52 | -0.04 | 0.01 | -0.01 | 11/12/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.05 | -0.06 | 0.01 | -0.01 | 11/12/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.97 | -0.08 | 0.02 | -0.02 | 11/12/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 0.88 | -0.11 | 0.02 | -0.02 | 11/12/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.94 | -0.14 | 0.03 | -0.02 | 11/12/2026 3:59:52 PM EST | |||
| 29.00 | 0.60 | 1.00 | 0.80 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.03 | -0.03 | 11/12/2026 3:59:52 PM EST | |||
| 30.00 | 0.85 | 1.15 | 1.00 | 1.01 | +0.24 | +31.17% | 0.03 | 3 | 4 | 0.64 | -0.22 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 31.00 | 1.10 | 1.45 | 1.28 | 1.18 | +0.23 | +24.22% | 0.04 | 36 | 36 | 0.63 | -0.26 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 32.00 | 1.40 | 1.75 | 1.58 | 1.54 | % | 0.05 | 3 | 0 | 0.62 | -0.31 | 0.04 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 33.00 | 1.80 | 2.60 | 2.20 | 1.90 | +0.38 | +25.00% | 0.07 | 1 | 5 | 0.67 | -0.36 | 0.05 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 34.00 | 2.25 | 2.60 | 2.43 | 2.35 | % | 0.07 | 1 | 0 | 0.61 | -0.41 | 0.05 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 35.00 | 2.75 | 3.80 | 3.28 | 2.85 | +0.79 | +38.35% | 0.09 | 1 | 12 | 0.69 | -0.46 | 0.05 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 36.00 | 3.30 | 3.70 | 3.50 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.51 | 0.05 | -0.04 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |
| 37.00 | 2.80 | 5.60 | 4.20 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.56 | 0.05 | -0.04 | 11/6/2026 | 11/12/2026 3:59:52 PM EST |
| 38.00 | 3.40 | 6.10 | 4.75 | % | 0.12 | 0 | 0 | 0.59 | -0.61 | 0.05 | -0.04 | 11/12/2026 3:59:52 PM EST | |||
| 39.00 | 5.00 | 5.70 | 5.35 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.05 | -0.04 | 11/12/2026 3:59:52 PM EST | |||
| 40.00 | 5.90 | 7.70 | 6.80 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.72 | -0.70 | 0.05 | -0.03 | 11/6/2026 | 11/12/2026 3:59:52 PM EST |
| 41.00 | 6.50 | 8.30 | 7.40 | 6.78 | +0.80 | +13.38% | 0.18 | 3 | 2 | 0.68 | -0.74 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 42.00 | 7.40 | 9.30 | 8.35 | 7.50 | % | 0.20 | 12 | 0 | 0.70 | -0.77 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 43.00 | 7.40 | 9.50 | 8.45 | 7.27 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.86 | -0.80 | 0.04 | -0.03 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |
| 44.00 | 8.30 | 11.00 | 9.65 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.03 | -0.83 | 0.03 | -0.02 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 45.00 | 9.20 | 10.90 | 10.05 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.86 | 0.03 | -0.02 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 46.00 | 10.10 | 12.80 | 11.45 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 67 | 1.05 | -0.88 | 0.03 | -0.02 | 11/6/2026 | 11/12/2026 3:59:52 PM EST |
| 50.00 | 13.20 | 17.30 | 15.25 | 14.57 | % | 0.30 | 3 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |