Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $41.09 as of 10/30/2026 8:09:01 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
29.00 10.70 14.50 12.60 % 0.43 0 0 1.62 0.95 0.01 -0.01 10/30/2026 4:00:08 PM EST
30.00 9.60 13.20 11.40 % 0.38 0 0 1.43 0.94 0.01 -0.02 10/30/2026 4:00:08 PM EST
31.00 8.70 12.50 10.60 % 0.34 0 0 1.42 0.91 0.02 -0.02 10/30/2026 4:00:08 PM EST
32.00 8.50 11.30 9.90 % 0.31 0 0 1.27 0.89 0.02 -0.02 10/30/2026 4:00:08 PM EST
33.00 7.60 10.50 9.05 % 0.27 0 0 1.23 0.86 0.02 -0.03 10/30/2026 4:00:08 PM EST
34.00 7.10 9.50 8.30 % 0.24 0 0 0.72 0.83 0.03 -0.03 10/30/2026 4:00:08 PM EST
35.00 6.40 8.60 7.50 % 0.21 0 0 0.76 0.80 0.03 -0.04 10/30/2026 4:00:08 PM EST
36.00 5.70 7.90 6.80 % 0.19 0 0 0.77 0.76 0.03 -0.04 10/30/2026 4:00:08 PM EST
37.00 5.10 7.40 6.25 % 0.17 0 0 0.80 0.72 0.04 -0.04 10/30/2026 4:00:08 PM EST
38.00 4.40 5.90 5.15 5.10 0.00 0.00% 0.14 0 1 0.69 0.68 0.04 -0.05 10/27/2026 10/30/2026 4:00:08 PM EST
39.00 3.90 4.90 4.40 3.50 0.00 0.00% 0.11 0 2 0.66 0.64 0.04 -0.05 10/26/2026 10/30/2026 4:00:08 PM EST
40.00 3.50 4.70 4.10 3.97 +0.07 +1.80% 0.10 11 1 0.71 0.59 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
41.00 2.80 4.10 3.45 4.72 +1.27 +36.82% 0.08 5 6 0.67 0.55 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
42.00 2.20 4.10 3.15 3.75 % 0.07 3 0 0.70 0.50 0.05 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
43.00 1.75 3.70 2.73 2.83 -1.27 -30.98% 0.06 2 38 0.69 0.46 0.05 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
44.00 2.10 2.50 2.30 2.30 -1.20 -34.29% 0.05 10 9 0.68 0.41 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
45.00 1.25 2.25 1.75 2.15 -0.80 -27.12% 0.04 2 20 0.63 0.37 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
46.00 1.20 2.05 1.63 1.85 -0.95 -33.93% 0.04 5 10 0.66 0.33 0.04 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
47.00 1.00 1.95 1.48 1.50 -0.01 -0.67% 0.03 26 11 0.68 0.29 0.04 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
48.00 0.95 1.70 1.33 1.55 0.00 0.00% 0.03 0 11 0.69 0.26 0.04 -0.04 10/29/2026 10/30/2026 4:00:08 PM EST
49.00 0.70 1.85 1.28 1.77 0.00 0.00% 0.03 0 1 0.72 0.23 0.04 -0.04 10/29/2026 10/30/2026 4:00:08 PM EST
50.00 0.60 1.35 0.98 1.00 -0.57 -36.31% 0.02 25 354 0.69 0.20 0.03 -0.03 10/30/2026 10/30/2026 4:00:08 PM EST
51.00 0.55 1.10 0.83 1.30 0.00 0.00% 0.02 0 3 0.69 0.17 0.03 -0.03 10/29/2026 10/30/2026 4:00:08 PM EST
52.00 0.70 1.15 0.93 1.20 0.00 0.00% 0.02 0 5 0.76 0.15 0.03 -0.03 10/29/2026 10/30/2026 4:00:08 PM EST
53.00 0.10 1.60 0.85 1.20 0.00 0.00% 0.02 0 1 0.72 0.13 0.02 -0.03 10/27/2026 10/30/2026 4:00:08 PM EST
54.00 0.05 1.20 0.63 % 0.01 0 0 0.68 0.11 0.02 -0.02 10/30/2026 4:00:08 PM EST
55.00 0.35 1.10 0.73 0.43 0.00 0.00% 0.01 0 1 0.80 0.09 0.02 -0.02 10/28/2026 10/30/2026 4:00:08 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
29.00 0.00 1.45 0.73 0.35 0.00 0.00% 0.03 0 35 1.29 -0.05 0.01 -0.01 10/28/2026 10/30/2026 4:00:08 PM EST
30.00 0.00 1.45 0.73 % 0.02 0 0 1.21 -0.06 0.01 -0.02 10/30/2026 4:00:08 PM EST
31.00 0.05 0.85 0.45 % 0.01 0 0 0.69 -0.09 0.02 -0.02 10/30/2026 4:00:08 PM EST
32.00 0.05 1.45 0.75 % 0.02 0 0 0.73 -0.11 0.02 -0.02 10/30/2026 4:00:08 PM EST
33.00 0.05 1.85 0.95 1.03 0.00 0.00% 0.03 0 2 0.73 -0.14 0.02 -0.03 10/23/2026 10/30/2026 4:00:08 PM EST
34.00 0.60 1.05 0.83 1.13 0.00 0.00% 0.02 0 1 0.69 -0.17 0.03 -0.03 10/27/2026 10/30/2026 4:00:08 PM EST
35.00 0.85 1.25 1.05 1.15 -0.33 -22.30% 0.03 1 3 0.69 -0.20 0.03 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
36.00 1.10 1.85 1.48 2.20 0.00 0.00% 0.04 0 2 0.72 -0.24 0.03 -0.04 10/22/2026 10/30/2026 4:00:08 PM EST
37.00 1.50 1.90 1.70 1.60 +0.45 +39.13% 0.05 1 1 0.70 -0.28 0.04 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
38.00 1.80 2.50 2.15 2.00 0.00 0.00% 0.06 0 5 0.72 -0.32 0.04 -0.05 10/28/2026 10/30/2026 4:00:08 PM EST
39.00 2.20 2.80 2.50 % 0.06 0 0 0.70 -0.36 0.04 -0.05 10/30/2026 4:00:08 PM EST
40.00 2.70 3.30 3.00 2.25 +0.32 +16.58% 0.07 5 1 0.71 -0.41 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
41.00 3.00 4.20 3.60 3.63 0.00 0.00% 0.09 0 2 0.72 -0.45 0.04 -0.05 10/28/2026 10/30/2026 4:00:08 PM EST
42.00 3.60 4.40 4.00 % 0.10 0 0 0.69 -0.50 0.05 -0.05 10/30/2026 4:00:08 PM EST
43.00 4.20 5.10 4.65 5.45 0.00 0.00% 0.11 0 3 0.70 -0.54 0.05 -0.05 10/26/2026 10/30/2026 4:00:08 PM EST
44.00 4.80 5.70 5.25 5.25 % 0.12 1 0 0.69 -0.59 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
45.00 5.40 6.50 5.95 5.20 -0.20 -3.71% 0.13 2 7 0.69 -0.63 0.04 -0.05 10/30/2026 10/30/2026 4:00:08 PM EST
46.00 5.00 7.90 6.45 6.76 +0.18 +2.74% 0.14 5 1 0.60 -0.67 0.04 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
47.00 6.90 8.10 7.50 7.54 -1.69 -18.31% 0.16 1 12 0.71 -0.71 0.04 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
48.00 6.50 9.50 8.00 10.55 0.00 0.00% 0.17 0 22 0.98 -0.74 0.04 -0.04 10/23/2026 10/30/2026 4:00:08 PM EST
49.00 8.10 9.90 9.00 8.07 % 0.18 1 0 0.66 -0.77 0.04 -0.04 10/30/2026 10/30/2026 4:00:08 PM EST
50.00 8.40 10.80 9.60 % 0.19 0 0 0.93 -0.80 0.03 -0.03 10/30/2026 4:00:08 PM EST
51.00 9.80 11.50 10.65 % 0.21 0 0 0.91 -0.83 0.03 -0.03 10/30/2026 4:00:08 PM EST
52.00 10.80 12.90 11.85 10.49 0.00 0.00% 0.23 0 2 1.04 -0.85 0.03 -0.03 10/29/2026 10/30/2026 4:00:08 PM EST
53.00 10.60 13.40 12.00 % 0.23 0 0 0.97 -0.87 0.02 -0.03 10/30/2026 4:00:08 PM EST
54.00 11.50 15.40 13.45 % 0.25 0 0 1.25 -0.89 0.02 -0.02 10/30/2026 4:00:08 PM EST
55.00 12.40 15.30 13.85 % 0.25 0 0 1.02 -0.91 0.02 -0.02 10/30/2026 4:00:08 PM EST