Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $33.20 as of 2/4/2025 2:38:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 19.00 | 18.40 | 0.00 | 0.00% | 0 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 20.00 | 14.10 | 16.60 | 14.58 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 22.50 | 11.50 | 14.10 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 25.00 | 9.60 | 11.70 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.94 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 27.50 | 7.40 | 8.00 | 6.60 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.88 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 30.00 | 5.30 | 5.60 | 5.30 | +0.82 | +18.31% | 13 | 43 | 0.59 | 0.78 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 32.50 | 3.60 | 3.80 | 3.65 | +0.65 | +21.67% | 52 | 93 | 0.54 | 0.66 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 35.00 | 2.30 | 3.40 | 2.35 | +0.63 | +36.63% | 72 | 457 | 0.53 | 0.51 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 37.50 | 1.35 | 1.50 | 1.45 | +0.40 | +38.10% | 545 | 984 | 0.53 | 0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 40.00 | 0.80 | 0.85 | 0.95 | +0.40 | +72.73% | 234 | 419 | 0.52 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 42.50 | 0.40 | 0.55 | 0.42 | +0.09 | +27.28% | 6 | 26 | 0.52 | 0.15 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 28 | 302 | 0.57 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 47.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.10 | 0.04 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.03 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 25.00 | 0.05 | 0.40 | 0.16 | -0.10 | -38.47% | 2 | 4 | 0.61 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 27.50 | 0.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.12 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 30.00 | 0.75 | 0.90 | 0.80 | -0.33 | -29.21% | 27 | 99 | 0.55 | -0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 32.50 | 1.45 | 1.65 | 1.59 | -0.27 | -14.52% | 29 | 163 | 0.53 | -0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 35.00 | 2.70 | 2.85 | 2.80 | -0.30 | -9.68% | 36 | 35 | 0.52 | -0.49 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 37.50 | 4.20 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.64 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 40.00 | 6.10 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.77 | 0.05 | -0.02 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 42.50 | 8.30 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.85 | 0.04 | -0.02 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 10.10 | 11.00 | % | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 47.50 | 12.60 | 13.50 | % | 0 | 0 | 1.09 | -0.96 | 0.02 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 15.10 | 17.70 | % | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST |