Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $25.29 as of 2/21/2025 8:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 12.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 17.50 | 7.60 | 10.20 | % | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 20.00 | 5.70 | 6.00 | % | 0 | 0 | 0.61 | 0.87 | 0.03 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 22.50 | 3.90 | 4.10 | 4.01 | % | 1 | 0 | 0.61 | 0.74 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 25.00 | 2.45 | 2.60 | 2.50 | -0.30 | -10.72% | 103 | 7 | 0.59 | 0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 27.50 | 1.45 | 1.60 | 1.80 | % | 6 | 0 | 0.59 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 30.00 | 0.85 | 1.00 | 0.92 | -0.03 | -3.16% | 120 | 2 | 0.61 | 0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 32.50 | 0.50 | 0.60 | 0.50 | % | 95 | 0 | 0.62 | 0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 35.00 | 0.25 | 0.40 | 0.30 | % | 71 | 0 | 0.63 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 37.50 | 0.10 | 0.30 | % | 0 | 0 | 0.64 | 0.07 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.24 | 0.04 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.35 | % | 2 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 17.50 | 0.15 | 0.25 | % | 0 | 0 | 0.69 | -0.06 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 20.00 | 0.40 | 0.55 | 0.50 | % | 5 | 0 | 0.62 | -0.13 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 22.50 | 1.00 | 1.15 | 0.86 | % | 2 | 0 | 0.61 | -0.26 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 25.00 | 2.00 | 2.15 | 1.99 | +0.29 | +17.06% | 5 | 4 | 0.60 | -0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 27.50 | 2.25 | 3.70 | 3.17 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.59 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 30.00 | 5.20 | 5.60 | 5.20 | % | 3 | 0 | 0.59 | -0.73 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 32.50 | 7.30 | 7.70 | % | 0 | 0 | 0.58 | -0.82 | 0.05 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 35.00 | 9.20 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.89 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 37.50 | 11.70 | 12.80 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 14.20 | 15.20 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST |