Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $97.21 as of 2/19/2026 12:06:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.10 | 44.00 | 42.55 | % | 0.71 | 0 | 0 | 1.35 | 0.95 | 0.00 | -0.05 | 2/19/2026 12:58:32 PM EST | |||
| 65.00 | 36.60 | 39.40 | 38.00 | 37.91 | % | 0.58 | 2 | 0 | 1.27 | 0.92 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 70.00 | 32.20 | 35.00 | 33.60 | % | 0.48 | 0 | 0 | 0.83 | 0.90 | 0.00 | -0.08 | 2/19/2026 12:58:32 PM EST | |||
| 74.00 | 28.90 | 31.60 | 30.25 | % | 0.41 | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.09 | 2/19/2026 12:58:32 PM EST | |||
| 75.00 | 28.00 | 30.80 | 29.40 | 17.71 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.88 | 0.87 | 0.01 | -0.10 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 76.00 | 27.40 | 30.00 | 28.70 | 17.18 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 0.86 | 0.01 | -0.10 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 77.00 | 26.20 | 29.20 | 27.70 | % | 0.36 | 0 | 0 | 0.88 | 0.85 | 0.01 | -0.10 | 2/19/2026 12:58:32 PM EST | |||
| 78.00 | 25.40 | 28.40 | 26.90 | % | 0.34 | 0 | 0 | 0.88 | 0.85 | 0.01 | -0.10 | 2/19/2026 12:58:32 PM EST | |||
| 79.00 | 24.70 | 27.70 | 26.20 | % | 0.33 | 0 | 0 | 0.88 | 0.84 | 0.01 | -0.11 | 2/19/2026 12:58:32 PM EST | |||
| 80.00 | 23.90 | 26.90 | 25.40 | % | 0.32 | 0 | 0 | 0.88 | 0.83 | 0.01 | -0.11 | 2/19/2026 12:58:32 PM EST | |||
| 81.00 | 23.10 | 26.20 | 24.65 | % | 0.30 | 0 | 0 | 0.88 | 0.82 | 0.01 | -0.11 | 2/19/2026 12:58:32 PM EST | |||
| 82.00 | 22.40 | 25.10 | 23.75 | % | 0.29 | 0 | 0 | 0.88 | 0.81 | 0.01 | -0.11 | 2/19/2026 12:58:32 PM EST | |||
| 83.00 | 22.00 | 24.70 | 23.35 | % | 0.28 | 0 | 0 | 0.87 | 0.80 | 0.01 | -0.12 | 2/19/2026 12:58:32 PM EST | |||
| 84.00 | 21.30 | 24.00 | 22.65 | 23.29 | % | 0.27 | 1 | 0 | 0.87 | 0.79 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 85.00 | 20.60 | 23.30 | 21.95 | % | 0.26 | 0 | 0 | 0.86 | 0.78 | 0.01 | -0.12 | 2/19/2026 12:58:32 PM EST | |||
| 86.00 | 20.00 | 22.60 | 21.30 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | 0.77 | 0.01 | -0.12 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 87.00 | 19.30 | 22.00 | 20.65 | 11.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.86 | 0.76 | 0.01 | -0.13 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 88.00 | 18.70 | 21.20 | 19.95 | % | 0.23 | 0 | 0 | 0.85 | 0.75 | 0.01 | -0.13 | 2/19/2026 12:58:32 PM EST | |||
| 89.00 | 18.10 | 20.20 | 19.15 | % | 0.22 | 0 | 0 | 0.86 | 0.74 | 0.01 | -0.13 | 2/19/2026 12:58:32 PM EST | |||
| 90.00 | 17.40 | 19.40 | 18.40 | 14.93 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.88 | 0.73 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 91.00 | 16.80 | 19.30 | 18.05 | 9.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | 0.71 | 0.01 | -0.13 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 92.00 | 16.30 | 18.70 | 17.50 | % | 0.19 | 0 | 0 | 0.86 | 0.70 | 0.01 | -0.14 | 2/19/2026 12:58:32 PM EST | |||
| 93.00 | 15.60 | 18.10 | 16.85 | 15.53 | +5.07 | +48.47% | 0.18 | 2 | 2 | 0.85 | 0.69 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 94.00 | 15.20 | 17.20 | 16.20 | 15.28 | % | 0.17 | 10 | 0 | 0.85 | 0.68 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 95.00 | 14.60 | 16.60 | 15.60 | 15.70 | +5.80 | +58.59% | 0.16 | 11 | 1 | 0.85 | 0.66 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 96.00 | 14.10 | 16.50 | 15.30 | % | 0.16 | 0 | 0 | 0.88 | 0.65 | 0.01 | -0.14 | 2/19/2026 12:58:32 PM EST | |||
| 97.00 | 13.30 | 15.90 | 14.60 | 11.23 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.85 | 0.64 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 98.00 | 13.00 | 15.10 | 14.05 | % | 0.14 | 0 | 0 | 0.84 | 0.62 | 0.01 | -0.14 | 2/19/2026 12:58:32 PM EST | |||
| 99.00 | 12.50 | 14.50 | 13.50 | % | 0.14 | 0 | 0 | 0.85 | 0.61 | 0.01 | -0.14 | 2/19/2026 12:58:32 PM EST | |||
| 100.00 | 12.10 | 14.40 | 13.25 | 12.05 | +1.95 | +19.31% | 0.13 | 2 | 57 | 0.87 | 0.60 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 101.00 | 11.70 | 14.10 | 12.90 | % | 0.13 | 0 | 0 | 0.88 | 0.58 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 102.00 | 11.50 | 12.60 | 12.05 | 12.50 | % | 0.12 | 2 | 0 | 0.86 | 0.57 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 103.00 | 10.80 | 12.70 | 11.75 | 12.50 | % | 0.11 | 1 | 0 | 0.85 | 0.56 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 104.00 | 10.10 | 12.30 | 11.20 | % | 0.11 | 0 | 0 | 0.85 | 0.54 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 105.00 | 10.00 | 12.00 | 11.00 | 11.10 | % | 0.10 | 5 | 0 | 0.86 | 0.53 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 106.00 | 9.60 | 12.10 | 10.85 | % | 0.10 | 0 | 0 | 0.88 | 0.52 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 107.00 | 9.20 | 10.90 | 10.05 | % | 0.09 | 0 | 0 | 0.85 | 0.51 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 108.00 | 8.90 | 10.70 | 9.80 | % | 0.09 | 0 | 0 | 0.86 | 0.49 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 109.00 | 8.50 | 10.60 | 9.55 | % | 0.09 | 0 | 0 | 0.87 | 0.48 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 110.00 | 8.20 | 10.70 | 9.45 | 9.45 | +3.05 | +47.66% | 0.09 | 2 | 15 | 0.88 | 0.47 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 111.00 | 7.80 | 9.40 | 8.60 | % | 0.08 | 0 | 0 | 0.85 | 0.45 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 115.00 | 6.60 | 8.00 | 7.30 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.86 | 0.41 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 120.00 | 5.50 | 6.70 | 6.10 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.86 | 0.35 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 125.00 | 4.30 | 5.60 | 4.95 | % | 0.04 | 0 | 0 | 0.86 | 0.31 | 0.01 | -0.13 | 2/19/2026 12:58:32 PM EST | |||
| 130.00 | 3.40 | 4.60 | 4.00 | % | 0.03 | 0 | 0 | 0.86 | 0.27 | 0.01 | -0.12 | 2/19/2026 12:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.85 | 0.93 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | -0.05 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 65.00 | 0.05 | 2.40 | 1.23 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.91 | -0.08 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 70.00 | 0.95 | 3.30 | 2.13 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.03 | -0.10 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 74.00 | 1.60 | 3.90 | 2.75 | 3.76 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.02 | -0.12 | 0.01 | -0.09 | 2/13/2026 | 2/19/2026 12:58:32 PM EST |
| 75.00 | 1.80 | 2.80 | 2.30 | 2.40 | -2.05 | -46.07% | 0.03 | 3 | 5 | 0.93 | -0.13 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 76.00 | 1.95 | 4.20 | 3.08 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.00 | -0.14 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 77.00 | 1.60 | 4.40 | 3.00 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.96 | -0.15 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 78.00 | 1.85 | 4.00 | 2.93 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.15 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 79.00 | 2.15 | 4.20 | 3.18 | % | 0.04 | 0 | 0 | 0.93 | -0.16 | 0.01 | -0.11 | 2/19/2026 12:58:32 PM EST | |||
| 80.00 | 2.55 | 3.90 | 3.23 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.91 | -0.17 | 0.01 | -0.11 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 81.00 | 2.70 | 4.00 | 3.35 | 7.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.89 | -0.18 | 0.01 | -0.11 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 82.00 | 3.10 | 4.50 | 3.80 | 7.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.19 | 0.01 | -0.11 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 83.00 | 3.30 | 5.00 | 4.15 | 7.73 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.91 | -0.20 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 84.00 | 3.40 | 5.70 | 4.55 | 8.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.93 | -0.21 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 85.00 | 3.60 | 5.80 | 4.70 | 4.70 | -1.30 | -21.67% | 0.06 | 1 | 3 | 0.91 | -0.22 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 86.00 | 3.50 | 5.70 | 4.60 | 9.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.87 | -0.23 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 87.00 | 4.00 | 5.80 | 4.90 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.87 | -0.24 | 0.01 | -0.13 | 2/12/2026 | 2/19/2026 12:58:32 PM EST |
| 88.00 | 4.80 | 6.00 | 5.40 | % | 0.06 | 0 | 0 | 0.88 | -0.25 | 0.01 | -0.13 | 2/19/2026 12:58:32 PM EST | |||
| 89.00 | 5.00 | 6.40 | 5.70 | 5.73 | % | 0.06 | 24 | 0 | 0.87 | -0.26 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 90.00 | 5.30 | 7.00 | 6.15 | 6.00 | % | 0.07 | 20 | 0 | 0.88 | -0.27 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 91.00 | 5.50 | 7.50 | 6.50 | 6.44 | -3.92 | -37.84% | 0.07 | 12 | 10 | 0.88 | -0.29 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 92.00 | 5.70 | 7.70 | 6.70 | 7.93 | % | 0.07 | 8 | 0 | 0.87 | -0.30 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 93.00 | 6.60 | 7.90 | 7.25 | 7.00 | -3.05 | -30.35% | 0.08 | 10 | 1 | 0.88 | -0.31 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 94.00 | 6.80 | 8.40 | 7.60 | 7.45 | -3.18 | -29.92% | 0.08 | 4 | 0 | 0.87 | -0.32 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 95.00 | 7.10 | 8.80 | 7.95 | 7.85 | % | 0.08 | 4 | 0 | 0.86 | -0.34 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 96.00 | 7.60 | 9.30 | 8.45 | 8.35 | % | 0.09 | 2 | 0 | 0.87 | -0.35 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 97.00 | 7.80 | 9.80 | 8.80 | 10.96 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | -0.36 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 98.00 | 8.80 | 10.30 | 9.55 | 9.10 | -1.30 | -12.50% | 0.10 | 4 | 2 | 0.88 | -0.38 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST |
| 99.00 | 9.00 | 10.80 | 9.90 | 9.60 | % | 0.10 | 6 | 0 | 0.87 | -0.39 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 100.00 | 9.50 | 11.30 | 10.40 | 10.15 | % | 0.10 | 4 | 0 | 0.86 | -0.40 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 101.00 | 9.90 | 11.80 | 10.85 | 10.64 | % | 0.11 | 2 | 0 | 0.86 | -0.42 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 102.00 | 10.30 | 12.40 | 11.35 | % | 0.11 | 0 | 0 | 0.85 | -0.43 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 103.00 | 11.40 | 12.90 | 12.15 | % | 0.12 | 0 | 0 | 0.88 | -0.44 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 104.00 | 11.80 | 13.60 | 12.70 | 12.41 | % | 0.12 | 6 | 0 | 0.87 | -0.46 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 12:58:32 PM EST | |
| 105.00 | 12.10 | 14.20 | 13.15 | % | 0.13 | 0 | 0 | 0.86 | -0.47 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 106.00 | 12.50 | 14.70 | 13.60 | % | 0.13 | 0 | 0 | 0.86 | -0.48 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 107.00 | 13.70 | 15.40 | 14.55 | % | 0.14 | 0 | 0 | 0.88 | -0.49 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 108.00 | 14.20 | 16.60 | 15.40 | % | 0.14 | 0 | 0 | 0.90 | -0.51 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 109.00 | 14.70 | 16.70 | 15.70 | % | 0.14 | 0 | 0 | 0.87 | -0.52 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 110.00 | 15.10 | 17.50 | 16.30 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.86 | -0.53 | 0.01 | -0.15 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |
| 111.00 | 16.20 | 18.00 | 17.10 | % | 0.15 | 0 | 0 | 0.87 | -0.55 | 0.01 | -0.15 | 2/19/2026 12:58:32 PM EST | |||
| 115.00 | 18.90 | 20.90 | 19.90 | 26.64 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.86 | -0.59 | 0.01 | -0.14 | 2/17/2026 | 2/19/2026 12:58:32 PM EST |
| 120.00 | 22.50 | 24.70 | 23.60 | % | 0.20 | 0 | 0 | 0.85 | -0.65 | 0.01 | -0.14 | 2/19/2026 12:58:32 PM EST | |||
| 125.00 | 26.50 | 28.60 | 27.55 | % | 0.22 | 0 | 0 | 0.86 | -0.69 | 0.01 | -0.13 | 2/19/2026 12:58:32 PM EST | |||
| 130.00 | 30.20 | 32.80 | 31.50 | 37.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | -0.73 | 0.01 | -0.12 | 2/18/2026 | 2/19/2026 12:58:32 PM EST |