Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $79.97 as of 12/26/2025 3:11:58 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 | 53.60 | 57.50 | 55.55 | 49.02 | 0.00 | 0.00% | 2.47 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 51.10 | 55.00 | 53.05 | 20.00 | 0.00 | 0.00% | 2.12 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 48.50 | 52.60 | 50.55 | 25.55 | 0.00 | 0.00% | 1.84 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 46.10 | 50.10 | 48.10 | 50.56 | 0.00 | 0.00% | 1.60 | 0 | 36 | 2.10 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 44.20 | 47.60 | 45.90 | 20.80 | 0.00 | 0.00% | 1.41 | 0 | 30 | 1.94 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 41.20 | 45.10 | 43.15 | 70.65 | 0.00 | 0.00% | 1.23 | 0 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 38.70 | 42.70 | 40.70 | 52.40 | 0.00 | 0.00% | 1.09 | 0 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 36.80 | 40.20 | 38.50 | 30.90 | 0.00 | 0.00% | 0.96 | 0 | 306 | 1.54 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 33.70 | 37.70 | 35.70 | 29.81 | 0.00 | 0.00% | 0.84 | 0 | 61 | 1.45 | 0.99 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 31.30 | 35.30 | 33.30 | 36.50 | 0.00 | 0.00% | 0.74 | 0 | 337 | 1.36 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 28.90 | 32.90 | 30.90 | 26.85 | 0.00 | 0.00% | 0.65 | 0 | 55 | 1.25 | 0.98 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 27.30 | 30.50 | 28.90 | 30.80 | 0.00 | 0.00% | 0.58 | 0 | 206 | 1.17 | 0.97 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 52.50 | 24.10 | 28.10 | 26.10 | 28.40 | 0.00 | 0.00% | 0.50 | 0 | 146 | 1.00 | 0.96 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 22.30 | 25.80 | 24.05 | 20.23 | 0.00 | 0.00% | 0.44 | 0 | 365 | 0.94 | 0.94 | 0.01 | -0.04 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 57.50 | 19.70 | 23.50 | 21.60 | 14.10 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.90 | 0.92 | 0.01 | -0.04 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 17.90 | 21.40 | 19.65 | 19.90 | -1.90 | -8.72% | 0.33 | 20 | 311 | 0.87 | 0.89 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 62.50 | 15.40 | 19.40 | 17.40 | 14.63 | 0.00 | 0.00% | 0.28 | 0 | 58 | 0.83 | 0.86 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 14.70 | 17.10 | 15.90 | 15.50 | -3.50 | -18.43% | 0.24 | 1 | 451 | 0.62 | 0.82 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 67.50 | 11.90 | 15.70 | 13.80 | 12.45 | 0.00 | 0.00% | 0.20 | 0 | 109 | 0.58 | 0.78 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 10.20 | 14.10 | 12.15 | 12.08 | -1.92 | -13.72% | 0.17 | 1 | 341 | 0.60 | 0.73 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 72.50 | 8.70 | 12.60 | 10.65 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.61 | 0.68 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 8.70 | 9.30 | 9.00 | 9.55 | -1.37 | -12.55% | 0.12 | 5 | 300 | 0.59 | 0.63 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 77.50 | 6.30 | 9.90 | 8.10 | 8.20 | -1.75 | -17.59% | 0.10 | 3 | 278 | 0.62 | 0.57 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 6.70 | 7.00 | 6.85 | 6.90 | -1.38 | -16.67% | 0.09 | 62 | 688 | 0.62 | 0.52 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 82.50 | 3.90 | 5.80 | 4.85 | 6.09 | -1.01 | -14.23% | 0.06 | 13 | 206 | 0.61 | 0.46 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 4.40 | 5.10 | 4.75 | 4.75 | -1.65 | -25.79% | 0.06 | 30 | 1,883 | 0.59 | 0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 87.50 | 3.40 | 4.30 | 3.85 | 4.20 | -1.30 | -23.64% | 0.04 | 23 | 142 | 0.59 | 0.37 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 2.15 | 3.60 | 2.88 | 3.60 | -0.90 | -20.00% | 0.03 | 28 | 612 | 0.56 | 0.34 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 92.50 | 1.55 | 3.10 | 2.33 | 3.10 | -0.70 | -18.43% | 0.03 | 15 | 176 | 0.55 | 0.30 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 2.35 | 2.65 | 2.50 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 467 | 0.62 | 0.27 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 97.50 | 2.00 | 2.25 | 2.13 | 2.20 | -0.55 | -20.00% | 0.02 | 7 | 174 | 0.62 | 0.24 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 1.75 | 1.95 | 1.85 | 1.90 | -0.35 | -15.56% | 0.02 | 7 | 780 | 0.64 | 0.21 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.70 | 2.70 | 1.70 | 1.65 | -0.05 | -2.95% | 0.02 | 1 | 273 | 0.68 | 0.17 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 0.65 | 1.15 | 0.90 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.64 | 0.14 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 0.50 | 0.80 | 0.65 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.65 | 0.11 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.30 | -37.50% | 0.00 | 13 | 239 | 0.60 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 0.25 | 0.80 | 0.53 | 0.35 | -0.10 | -22.23% | 0.00 | 14 | 102 | 0.71 | 0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.72 | 0.05 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.95 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.03 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.07 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.32 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.96 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.18 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.21 | -0.08 | -27.59% | 0.01 | 6 | 60 | 1.04 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.93 | -0.03 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 52.50 | 0.10 | 1.05 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.68 | -0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.58 | -0.06 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 57.50 | 0.45 | 1.40 | 0.93 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.65 | -0.08 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.65 | 1.60 | 1.13 | 1.20 | +0.05 | +4.35% | 0.02 | 2 | 220 | 0.63 | -0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 62.50 | 1.10 | 2.10 | 1.60 | 1.77 | +0.22 | +14.20% | 0.03 | 21 | 85 | 0.61 | -0.14 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 1.75 | 2.35 | 2.05 | 2.25 | +0.24 | +11.94% | 0.03 | 40 | 397 | 0.62 | -0.18 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 67.50 | 2.40 | 3.10 | 2.75 | 3.30 | +0.65 | +24.53% | 0.04 | 11 | 474 | 0.62 | -0.22 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 3.10 | 4.00 | 3.55 | 4.00 | +0.60 | +17.65% | 0.05 | 1 | 889 | 0.61 | -0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 72.50 | 2.80 | 5.50 | 4.15 | 4.83 | +0.48 | +11.04% | 0.06 | 2 | 329 | 0.58 | -0.32 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 4.60 | 6.30 | 5.45 | 6.15 | +0.65 | +11.82% | 0.07 | 12 | 390 | 0.60 | -0.37 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 77.50 | 5.00 | 8.00 | 6.50 | 7.20 | +0.78 | +12.15% | 0.08 | 1 | 132 | 0.58 | -0.43 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 7.20 | 9.00 | 8.10 | 8.50 | +0.80 | +10.39% | 0.10 | 11 | 289 | 0.60 | -0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 82.50 | 7.90 | 12.00 | 9.95 | 10.80 | +1.60 | +17.40% | 0.12 | 1 | 122 | 0.62 | -0.54 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 10.00 | 12.10 | 11.05 | 11.61 | +0.91 | +8.51% | 0.13 | 1 | 273 | 0.57 | -0.58 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 87.50 | 11.30 | 15.20 | 13.25 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.60 | -0.63 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 13.20 | 17.10 | 15.15 | 15.22 | +1.55 | +11.34% | 0.17 | 1 | 94 | 0.59 | -0.66 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 92.50 | 15.10 | 19.10 | 17.10 | 17.45 | +1.21 | +7.46% | 0.18 | 5 | 18 | 0.58 | -0.70 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 17.10 | 21.10 | 19.10 | 19.60 | +1.60 | +8.89% | 0.20 | 1 | 37 | 0.80 | -0.73 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 97.50 | 19.30 | 23.30 | 21.30 | 23.23 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.82 | -0.76 | 0.02 | -0.06 | 10/17/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 22.60 | 24.90 | 23.75 | 28.67 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.62 | -0.79 | 0.01 | -0.06 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 26.00 | 30.00 | 28.00 | 35.05 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.86 | -0.83 | 0.01 | -0.05 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 30.60 | 34.70 | 32.65 | 25.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.90 | -0.86 | 0.01 | -0.04 | 10/3/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 35.40 | 39.30 | 37.35 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.92 | -0.89 | 0.01 | -0.04 | 10/10/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 40.30 | 44.20 | 42.25 | % | 0.35 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 45.20 | 49.30 | 47.25 | 43.10 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.04 | -0.94 | 0.01 | -0.03 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 50.20 | 54.10 | 52.15 | % | 0.40 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 55.20 | 59.20 | 57.20 | % | 0.42 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 60.20 | 64.20 | 62.20 | % | 0.44 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 65.20 | 69.20 | 67.20 | % | 0.46 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 70.20 | 74.20 | 72.20 | % | 0.48 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 75.20 | 79.20 | 77.20 | % | 0.50 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 80.20 | 84.20 | 82.20 | 68.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 4:00:00 PM EST |