Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $89.46 as of 3/13/2026 11:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.80 | 30.70 | 29.25 | % | 0.49 | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.05 | 3/13/2026 3:59:35 PM EST | |||
| 65.00 | 23.80 | 26.60 | 25.20 | % | 0.39 | 0 | 0 | 0.84 | 0.86 | 0.01 | -0.07 | 3/13/2026 3:59:35 PM EST | |||
| 70.00 | 19.60 | 22.90 | 21.25 | % | 0.30 | 0 | 0 | 0.83 | 0.81 | 0.01 | -0.08 | 3/13/2026 3:59:35 PM EST | |||
| 75.00 | 16.30 | 19.30 | 17.80 | % | 0.24 | 0 | 0 | 0.83 | 0.75 | 0.01 | -0.09 | 3/13/2026 3:59:35 PM EST | |||
| 76.00 | 15.90 | 18.60 | 17.25 | % | 0.23 | 0 | 0 | 0.84 | 0.74 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 77.00 | 15.40 | 16.90 | 16.15 | % | 0.21 | 0 | 0 | 0.80 | 0.73 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 78.00 | 14.10 | 16.80 | 15.45 | % | 0.20 | 0 | 0 | 0.79 | 0.71 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 79.00 | 14.30 | 15.40 | 14.85 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 80.00 | 13.60 | 15.00 | 14.30 | % | 0.18 | 0 | 0 | 0.79 | 0.68 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 81.00 | 13.00 | 14.90 | 13.95 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 82.00 | 12.50 | 13.80 | 13.15 | % | 0.16 | 0 | 0 | 0.79 | 0.65 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 83.00 | 11.80 | 13.30 | 12.55 | % | 0.15 | 0 | 0 | 0.78 | 0.64 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 84.00 | 11.50 | 12.70 | 12.10 | % | 0.14 | 0 | 0 | 0.79 | 0.62 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 85.00 | 10.90 | 12.30 | 11.60 | 11.70 | % | 0.14 | 1 | 0 | 0.79 | 0.61 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 86.00 | 10.30 | 12.40 | 11.35 | % | 0.13 | 0 | 0 | 0.81 | 0.59 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 87.00 | 9.40 | 12.30 | 10.85 | 11.00 | % | 0.12 | 1 | 0 | 0.80 | 0.58 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 88.00 | 9.70 | 10.60 | 10.15 | 10.70 | % | 0.12 | 4 | 0 | 0.78 | 0.56 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 89.00 | 9.10 | 10.20 | 9.65 | % | 0.11 | 0 | 0 | 0.78 | 0.55 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 90.00 | 8.80 | 10.20 | 9.50 | 9.20 | +0.20 | +2.23% | 0.11 | 1 | 2 | 0.80 | 0.53 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 91.00 | 8.10 | 10.60 | 9.35 | 10.75 | % | 0.10 | 1 | 0 | 0.82 | 0.52 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 92.00 | 7.80 | 9.70 | 8.75 | % | 0.10 | 0 | 0 | 0.80 | 0.50 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 93.00 | 7.30 | 8.90 | 8.10 | % | 0.09 | 0 | 0 | 0.78 | 0.49 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 94.00 | 6.80 | 9.80 | 8.30 | 8.00 | -0.56 | -6.55% | 0.09 | 5 | 1 | 0.83 | 0.47 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 95.00 | 6.40 | 9.40 | 7.90 | 7.20 | +0.32 | +4.66% | 0.08 | 20 | 1 | 0.82 | 0.46 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST |
| 96.00 | 6.20 | 8.20 | 7.20 | 8.26 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | 0.44 | 0.02 | -0.11 | 3/12/2026 | 3/13/2026 3:59:35 PM EST |
| 97.00 | 5.90 | 7.40 | 6.65 | % | 0.07 | 0 | 0 | 0.78 | 0.43 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 98.00 | 5.40 | 8.50 | 6.95 | 6.45 | % | 0.07 | 5 | 0 | 0.82 | 0.41 | 0.02 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 99.00 | 5.30 | 7.30 | 6.30 | 6.20 | % | 0.06 | 5 | 0 | 0.80 | 0.40 | 0.02 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 100.00 | 5.00 | 6.90 | 5.95 | % | 0.06 | 0 | 0 | 0.79 | 0.38 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 101.00 | 4.70 | 6.60 | 5.65 | 5.56 | % | 0.06 | 1 | 0 | 0.79 | 0.37 | 0.02 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 105.00 | 3.90 | 5.10 | 4.50 | % | 0.04 | 0 | 0 | 0.78 | 0.32 | 0.01 | -0.09 | 3/13/2026 3:59:35 PM EST | |||
| 110.00 | 2.80 | 4.70 | 3.75 | 3.85 | % | 0.03 | 7 | 0 | 0.80 | 0.26 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 115.00 | 2.10 | 4.00 | 3.05 | 3.05 | % | 0.03 | 7 | 0 | 0.81 | 0.22 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 120.00 | 1.55 | 3.00 | 2.28 | % | 0.02 | 0 | 0 | 0.80 | 0.18 | 0.01 | -0.07 | 3/13/2026 3:59:35 PM EST | |||
| 125.00 | 1.10 | 3.70 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | 0.15 | 0.01 | -0.06 | 3/13/2026 3:59:35 PM EST | |||
| 130.00 | 0.80 | 3.30 | 2.05 | % | 0.02 | 0 | 0 | 0.88 | 0.13 | 0.01 | -0.06 | 3/13/2026 3:59:35 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 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.16 | -0.09 | 0.01 | -0.05 | 3/13/2026 3:59:35 PM EST | |||
| 65.00 | 1.40 | 3.10 | 2.25 | % | 0.03 | 0 | 0 | 0.88 | -0.14 | 0.01 | -0.07 | 3/13/2026 3:59:35 PM EST | |||
| 70.00 | 2.45 | 3.70 | 3.08 | % | 0.04 | 0 | 0 | 0.83 | -0.19 | 0.01 | -0.08 | 3/13/2026 3:59:35 PM EST | |||
| 75.00 | 3.60 | 5.80 | 4.70 | 3.98 | % | 0.06 | 8 | 0 | 0.84 | -0.25 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 76.00 | 2.75 | 6.00 | 4.38 | 4.36 | % | 0.06 | 8 | 0 | 0.77 | -0.26 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 77.00 | 4.60 | 6.80 | 5.70 | % | 0.07 | 0 | 0 | 0.86 | -0.27 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 78.00 | 4.70 | 6.60 | 5.65 | % | 0.07 | 0 | 0 | 0.82 | -0.29 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 79.00 | 5.00 | 6.50 | 5.75 | % | 0.07 | 0 | 0 | 0.80 | -0.30 | 0.01 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 80.00 | 5.20 | 7.20 | 6.20 | 5.95 | % | 0.08 | 6 | 0 | 0.80 | -0.32 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 81.00 | 5.90 | 7.40 | 6.65 | 6.35 | % | 0.08 | 12 | 0 | 0.80 | -0.33 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 82.00 | 6.10 | 8.20 | 7.15 | 6.85 | % | 0.09 | 8 | 0 | 0.81 | -0.35 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 83.00 | 6.50 | 8.80 | 7.65 | 7.30 | % | 0.09 | 2 | 0 | 0.81 | -0.36 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 84.00 | 7.10 | 8.80 | 7.95 | % | 0.09 | 0 | 0 | 0.79 | -0.38 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 85.00 | 7.80 | 10.10 | 8.95 | % | 0.11 | 0 | 0 | 0.83 | -0.39 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 86.00 | 8.20 | 9.70 | 8.95 | % | 0.10 | 0 | 0 | 0.79 | -0.41 | 0.01 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 87.00 | 8.70 | 10.20 | 9.45 | % | 0.11 | 0 | 0 | 0.79 | -0.42 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 88.00 | 9.10 | 11.20 | 10.15 | % | 0.12 | 0 | 0 | 0.80 | -0.44 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 89.00 | 9.90 | 11.40 | 10.65 | % | 0.12 | 0 | 0 | 0.80 | -0.45 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 90.00 | 9.90 | 12.00 | 10.95 | % | 0.12 | 0 | 0 | 0.78 | -0.47 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 91.00 | 11.10 | 12.20 | 11.65 | % | 0.13 | 0 | 0 | 0.78 | -0.48 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 92.00 | 11.70 | 12.90 | 12.30 | % | 0.13 | 0 | 0 | 0.79 | -0.50 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 93.00 | 12.20 | 13.60 | 12.90 | % | 0.14 | 0 | 0 | 0.79 | -0.51 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 94.00 | 13.00 | 14.00 | 13.50 | % | 0.14 | 0 | 0 | 0.78 | -0.53 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 95.00 | 13.00 | 15.10 | 14.05 | 14.05 | % | 0.15 | 3 | 0 | 0.78 | -0.54 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 96.00 | 14.20 | 15.80 | 15.00 | % | 0.16 | 0 | 0 | 0.80 | -0.56 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 97.00 | 14.90 | 16.00 | 15.45 | % | 0.16 | 0 | 0 | 0.78 | -0.57 | 0.02 | -0.11 | 3/13/2026 3:59:35 PM EST | |||
| 98.00 | 15.10 | 17.10 | 16.10 | % | 0.16 | 0 | 0 | 0.78 | -0.59 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 99.00 | 16.30 | 17.30 | 16.80 | % | 0.17 | 0 | 0 | 0.78 | -0.60 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 100.00 | 15.70 | 18.70 | 17.20 | 17.22 | % | 0.17 | 3 | 0 | 0.75 | -0.62 | 0.02 | -0.10 | 3/13/2026 | 3/13/2026 3:59:35 PM EST | |
| 101.00 | 17.70 | 18.90 | 18.30 | % | 0.18 | 0 | 0 | 0.78 | -0.63 | 0.02 | -0.10 | 3/13/2026 3:59:35 PM EST | |||
| 105.00 | 20.50 | 22.10 | 21.30 | % | 0.20 | 0 | 0 | 0.78 | -0.68 | 0.01 | -0.09 | 3/13/2026 3:59:35 PM EST | |||
| 110.00 | 24.80 | 26.00 | 25.40 | % | 0.23 | 0 | 0 | 0.79 | -0.74 | 0.01 | -0.09 | 3/13/2026 3:59:35 PM EST | |||
| 115.00 | 27.70 | 30.90 | 29.30 | % | 0.25 | 0 | 0 | 0.74 | -0.78 | 0.01 | -0.08 | 3/13/2026 3:59:35 PM EST | |||
| 120.00 | 32.20 | 35.40 | 33.80 | % | 0.28 | 0 | 0 | 0.94 | -0.82 | 0.01 | -0.07 | 3/13/2026 3:59:35 PM EST | |||
| 125.00 | 36.70 | 39.90 | 38.30 | % | 0.31 | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.06 | 3/13/2026 3:59:35 PM EST | |||
| 130.00 | 41.40 | 44.50 | 42.95 | % | 0.33 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.06 | 3/13/2026 3:59:35 PM EST |