Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $91.81 as of 2/5/2026 9:23:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 30.90 | 33.40 | 32.15 | % | 0.54 | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 65.00 | 26.90 | 28.90 | 27.90 | 24.65 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.83 | 0.90 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 70.00 | 22.40 | 24.70 | 23.55 | 23.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.79 | 0.85 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 75.00 | 18.60 | 20.70 | 19.65 | 58.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.78 | 0.80 | 0.01 | -0.09 | 1/20/2026 | 2/4/2026 3:59:57 PM EST |
| 80.00 | 15.90 | 17.30 | 16.60 | 14.61 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.82 | 0.73 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 85.00 | 13.20 | 14.40 | 13.80 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.83 | 0.66 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 90.00 | 10.70 | 11.50 | 11.10 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.81 | 0.58 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 95.00 | 8.40 | 9.40 | 8.90 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.81 | 0.51 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 100.00 | 7.30 | 7.60 | 7.45 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.84 | 0.44 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 105.00 | 5.50 | 6.20 | 5.85 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.83 | 0.38 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 110.00 | 4.20 | 5.00 | 4.60 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 430 | 0.82 | 0.32 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 115.00 | 3.40 | 4.00 | 3.70 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.83 | 0.28 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 120.00 | 2.70 | 3.40 | 3.05 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 539 | 0.85 | 0.24 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 125.00 | 2.40 | 2.80 | 2.60 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.87 | 0.20 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 130.00 | 1.80 | 2.50 | 2.15 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 678 | 0.88 | 0.17 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 135.00 | 1.35 | 2.35 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.90 | 0.15 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 140.00 | 1.35 | 2.05 | 1.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.94 | 0.13 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 145.00 | 0.90 | 1.75 | 1.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.92 | 0.11 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 150.00 | 0.75 | 1.65 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.95 | 0.09 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 155.00 | 0.60 | 1.50 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.96 | 0.08 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 160.00 | 0.45 | 1.20 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.95 | 0.07 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 165.00 | 0.30 | 1.40 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.98 | 0.06 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 170.00 | 0.10 | 1.75 | 0.93 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.05 | 0.00 | -0.04 | 1/26/2026 | 2/4/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.03 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 3:59:57 PM EST |
| 180.00 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.03 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.35 | 0.02 | 0.00 | -0.02 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 190.00 | 0.15 | 0.95 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.02 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 0.75 | 1.45 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.94 | -0.07 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 65.00 | 1.10 | 1.75 | 1.43 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.86 | -0.10 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 70.00 | 2.10 | 2.80 | 2.45 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.87 | -0.15 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 75.00 | 3.30 | 3.70 | 3.50 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.84 | -0.20 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 80.00 | 4.90 | 5.40 | 5.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 295 | 0.84 | -0.27 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 85.00 | 6.80 | 7.40 | 7.10 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 173 | 0.83 | -0.34 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 90.00 | 9.30 | 9.70 | 9.50 | 10.17 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.83 | -0.42 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 95.00 | 11.70 | 12.90 | 12.30 | 13.13 | 0.00 | 0.00% | 0.13 | 0 | 130 | 0.83 | -0.49 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 100.00 | 15.20 | 16.20 | 15.70 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 234 | 0.85 | -0.56 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 105.00 | 18.80 | 19.60 | 19.20 | 21.02 | 0.00 | 0.00% | 0.18 | 0 | 143 | 0.85 | -0.62 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 110.00 | 22.40 | 23.50 | 22.95 | 25.19 | 0.00 | 0.00% | 0.21 | 0 | 297 | 0.85 | -0.68 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 115.00 | 26.60 | 27.50 | 27.05 | 28.00 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.86 | -0.72 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 120.00 | 30.90 | 31.70 | 31.30 | 33.92 | 0.00 | 0.00% | 0.26 | 0 | 70 | 0.88 | -0.76 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 125.00 | 35.20 | 36.90 | 36.05 | 37.10 | 0.00 | 0.00% | 0.29 | 0 | 66 | 0.92 | -0.80 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 130.00 | 39.70 | 41.50 | 40.60 | 42.50 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.93 | -0.83 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 135.00 | 44.40 | 46.20 | 45.30 | 35.82 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.95 | -0.85 | 0.01 | -0.08 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 140.00 | 49.20 | 51.60 | 50.40 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.01 | -0.87 | 0.01 | -0.07 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 145.00 | 53.80 | 56.20 | 55.00 | % | 0.38 | 0 | 0 | 1.18 | -0.89 | 0.01 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 150.00 | 58.60 | 61.20 | 59.90 | % | 0.40 | 0 | 0 | 1.24 | -0.91 | 0.01 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 155.00 | 63.50 | 66.10 | 64.80 | % | 0.42 | 0 | 0 | 1.28 | -0.92 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 160.00 | 68.40 | 70.80 | 69.60 | % | 0.43 | 0 | 0 | 1.29 | -0.93 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 165.00 | 73.30 | 75.70 | 74.50 | 38.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.32 | -0.94 | 0.00 | -0.04 | 1/16/2026 | 2/4/2026 3:59:57 PM EST |
| 170.00 | 78.00 | 80.50 | 79.25 | 49.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.34 | -0.95 | 0.00 | -0.04 | 1/21/2026 | 2/4/2026 3:59:57 PM EST |
| 175.00 | 82.90 | 85.40 | 84.15 | 52.84 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.30 | -0.97 | 0.00 | -0.02 | 1/21/2026 | 2/4/2026 3:59:57 PM EST |
| 180.00 | 88.00 | 90.80 | 89.40 | % | 0.50 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 185.00 | 92.90 | 95.30 | 94.10 | % | 0.51 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 190.00 | 96.80 | 100.90 | 98.85 | % | 0.52 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST |