Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $90.68 as of 2/24/2026 8:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.10 | 42.70 | 41.40 | 48.00 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.29 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 55.00 | 35.40 | 38.00 | 36.70 | % | 0.67 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 60.00 | 30.90 | 33.50 | 32.20 | % | 0.54 | 0 | 0 | 1.09 | 0.93 | 0.00 | -0.04 | 2/24/2026 3:59:38 PM EST | |||
| 65.00 | 26.70 | 29.20 | 27.95 | 27.10 | -3.40 | -11.15% | 0.43 | 1 | 2 | 0.85 | 0.89 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 70.00 | 22.50 | 25.20 | 23.85 | 34.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.84 | 0.84 | 0.01 | -0.07 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 75.00 | 18.90 | 21.10 | 20.00 | 17.54 | -6.86 | -28.12% | 0.27 | 2 | 1 | 0.81 | 0.78 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 80.00 | 16.40 | 17.90 | 17.15 | 15.46 | -11.24 | -42.10% | 0.21 | 13 | 7 | 0.85 | 0.71 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 85.00 | 13.40 | 14.90 | 14.15 | 13.93 | % | 0.17 | 49 | 0 | 0.83 | 0.64 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 90.00 | 11.20 | 12.30 | 11.75 | 12.30 | -1.80 | -12.77% | 0.13 | 54 | 16 | 0.83 | 0.57 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 95.00 | 8.50 | 10.00 | 9.25 | 10.00 | -2.37 | -19.16% | 0.10 | 64 | 39 | 0.80 | 0.50 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 100.00 | 6.70 | 8.20 | 7.45 | 7.30 | -2.80 | -27.73% | 0.07 | 157 | 50 | 0.80 | 0.44 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 105.00 | 5.20 | 7.40 | 6.30 | 5.71 | -2.89 | -33.61% | 0.06 | 72 | 170 | 0.82 | 0.37 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 110.00 | 4.10 | 5.70 | 4.90 | 4.60 | -1.94 | -29.67% | 0.04 | 90 | 44 | 0.81 | 0.32 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 115.00 | 3.60 | 5.10 | 4.35 | 4.00 | -1.50 | -27.28% | 0.04 | 40 | 6 | 0.84 | 0.27 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 120.00 | 2.70 | 3.70 | 3.20 | 3.03 | -1.97 | -39.40% | 0.03 | 54 | 32 | 0.81 | 0.23 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 125.00 | 1.85 | 3.20 | 2.53 | 2.25 | -1.59 | -41.41% | 0.02 | 1 | 3 | 0.81 | 0.19 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 130.00 | 1.60 | 2.50 | 2.05 | 2.00 | -1.10 | -35.49% | 0.02 | 20 | 92 | 0.82 | 0.16 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 135.00 | 1.40 | 2.20 | 1.80 | 1.40 | -1.05 | -42.86% | 0.01 | 5 | 55 | 0.84 | 0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 140.00 | 0.80 | 2.20 | 1.50 | 1.25 | -0.95 | -43.19% | 0.01 | 2 | 14 | 0.84 | 0.11 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 145.00 | 0.50 | 2.25 | 1.38 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.10 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 150.00 | 0.35 | 2.10 | 1.23 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.87 | 0.08 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 0.75 | 0.45 | 0.40 | -0.16 | -28.58% | 0.01 | 4 | 4 | 0.92 | -0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 55.00 | 0.15 | 0.80 | 0.48 | 0.64 | -0.24 | -27.28% | 0.01 | 7 | 6 | 0.80 | -0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 60.00 | 0.55 | 1.55 | 1.05 | 1.05 | -0.05 | -4.55% | 0.02 | 11 | 3 | 0.83 | -0.07 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 65.00 | 1.55 | 1.95 | 1.75 | 1.80 | +0.28 | +18.43% | 0.03 | 10 | 2 | 0.83 | -0.11 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 70.00 | 2.15 | 3.40 | 2.78 | 2.80 | +0.20 | +7.70% | 0.04 | 77 | 2 | 0.83 | -0.16 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 75.00 | 3.80 | 4.50 | 4.15 | 3.90 | -0.22 | -5.34% | 0.06 | 43 | 17 | 0.83 | -0.22 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 80.00 | 5.50 | 6.30 | 5.90 | 5.70 | +0.20 | +3.64% | 0.07 | 37 | 18 | 0.82 | -0.29 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 85.00 | 7.50 | 8.60 | 8.05 | 7.70 | +0.40 | +5.48% | 0.09 | 45 | 34 | 0.82 | -0.36 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 90.00 | 10.00 | 11.10 | 10.55 | 10.10 | 0.00 | 0.00% | 0.12 | 18 | 6 | 0.82 | -0.43 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 95.00 | 12.80 | 14.00 | 13.40 | 13.80 | +1.77 | +14.72% | 0.14 | 23 | 6 | 0.81 | -0.50 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 100.00 | 16.00 | 17.40 | 16.70 | 16.50 | +0.90 | +5.77% | 0.17 | 13 | 9 | 0.81 | -0.56 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 105.00 | 19.50 | 20.60 | 20.05 | 20.00 | +5.96 | +42.45% | 0.19 | 1 | 1 | 0.81 | -0.63 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 110.00 | 22.80 | 24.40 | 23.60 | % | 0.21 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.10 | 2/24/2026 3:59:38 PM EST | |||
| 115.00 | 26.80 | 28.60 | 27.70 | 29.02 | +2.04 | +7.57% | 0.24 | 5 | 2 | 0.79 | -0.73 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 120.00 | 30.40 | 33.20 | 31.80 | % | 0.27 | 0 | 0 | 0.77 | -0.77 | 0.01 | -0.08 | 2/24/2026 3:59:38 PM EST | |||
| 125.00 | 35.00 | 37.60 | 36.30 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.78 | -0.81 | 0.01 | -0.07 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 130.00 | 39.40 | 42.10 | 40.75 | % | 0.31 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.07 | 2/24/2026 3:59:38 PM EST | |||
| 135.00 | 44.20 | 46.80 | 45.50 | % | 0.34 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.06 | 2/24/2026 3:59:38 PM EST | |||
| 140.00 | 49.10 | 51.60 | 50.35 | % | 0.36 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.05 | 2/24/2026 3:59:38 PM EST | |||
| 145.00 | 53.80 | 56.40 | 55.10 | % | 0.38 | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.05 | 2/24/2026 3:59:38 PM EST | |||
| 150.00 | 58.60 | 61.20 | 59.90 | 63.90 | +6.37 | +11.08% | 0.40 | 1 | 1 | 1.09 | -0.92 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |