Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $79.89 as of 3/26/2026 7:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.10 | 42.50 | 40.80 | 42.00 | 0.00 | 0.00% | 1.17 | 0 | 12 | 1.69 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 37.50 | 37.30 | 40.10 | 38.70 | % | 1.03 | 0 | 2 | 1.59 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 40.00 | 35.00 | 38.10 | 36.55 | % | 0.91 | 0 | 40 | 1.59 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 42.50 | 32.60 | 35.30 | 33.95 | 33.77 | 0.00 | 0.00% | 0.80 | 0 | 46 | 1.40 | 0.97 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 45.00 | 30.20 | 33.00 | 31.60 | 39.85 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.33 | 0.96 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 47.50 | 27.90 | 30.60 | 29.25 | % | 0.62 | 0 | 8 | 1.24 | 0.94 | 0.00 | -0.04 | 3/26/2026 3:59:48 PM EST | |||
| 50.00 | 25.90 | 28.40 | 27.15 | 30.50 | 0.00 | 0.00% | 0.54 | 0 | 142 | 1.19 | 0.92 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 55.00 | 22.00 | 23.20 | 22.60 | 22.80 | % | 0.41 | 1 | 55 | 0.78 | 0.88 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:48 PM EST | |
| 60.00 | 17.90 | 20.20 | 19.05 | 18.55 | -2.95 | -13.73% | 0.32 | 1 | 56 | 0.83 | 0.82 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 62.50 | 16.00 | 18.40 | 17.20 | % | 0.28 | 0 | 1 | 0.83 | 0.79 | 0.01 | -0.08 | 3/26/2026 3:59:48 PM EST | |||
| 65.00 | 14.30 | 17.20 | 15.75 | % | 0.24 | 0 | 26 | 0.85 | 0.75 | 0.01 | -0.08 | 3/26/2026 3:59:48 PM EST | |||
| 67.50 | 13.00 | 14.90 | 13.95 | % | 0.21 | 0 | 22 | 0.83 | 0.71 | 0.01 | -0.09 | 3/26/2026 3:59:48 PM EST | |||
| 70.00 | 11.90 | 13.40 | 12.65 | 13.78 | -1.37 | -9.05% | 0.18 | 3 | 107 | 0.84 | 0.67 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 72.50 | 10.00 | 11.70 | 10.85 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.80 | 0.63 | 0.02 | -0.09 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 75.00 | 9.10 | 10.10 | 9.60 | 9.30 | -2.76 | -22.89% | 0.13 | 9 | 120 | 0.79 | 0.59 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 77.50 | 8.00 | 8.60 | 8.30 | 8.20 | -2.68 | -24.64% | 0.11 | 22 | 158 | 0.78 | 0.54 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 80.00 | 7.10 | 7.70 | 7.40 | 7.25 | -2.25 | -23.69% | 0.09 | 45 | 289 | 0.79 | 0.50 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 82.50 | 6.00 | 6.70 | 6.35 | 6.25 | -2.43 | -28.00% | 0.08 | 11 | 127 | 0.77 | 0.45 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 85.00 | 5.20 | 5.80 | 5.50 | 5.35 | -2.07 | -27.90% | 0.06 | 13 | 276 | 0.77 | 0.41 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 87.50 | 4.20 | 5.20 | 4.70 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.76 | 0.37 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 90.00 | 4.00 | 4.50 | 4.25 | 4.11 | -1.79 | -30.34% | 0.05 | 55 | 573 | 0.78 | 0.34 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 92.50 | 2.70 | 3.90 | 3.30 | 4.02 | -0.88 | -17.96% | 0.04 | 9 | 234 | 0.74 | 0.30 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 95.00 | 3.00 | 3.30 | 3.15 | 3.00 | -1.52 | -33.63% | 0.03 | 32 | 642 | 0.77 | 0.27 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 97.50 | 2.40 | 2.90 | 2.65 | 2.69 | -1.13 | -29.59% | 0.03 | 26 | 623 | 0.77 | 0.24 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 100.00 | 2.25 | 2.55 | 2.40 | 2.35 | -1.13 | -32.48% | 0.02 | 116 | 1,212 | 0.78 | 0.21 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 105.00 | 1.55 | 1.90 | 1.73 | 1.61 | -0.66 | -29.08% | 0.02 | 23 | 440 | 0.77 | 0.17 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 110.00 | 1.25 | 1.50 | 1.38 | 1.43 | -0.51 | -26.29% | 0.01 | 26 | 1,094 | 0.79 | 0.14 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 115.00 | 0.85 | 1.70 | 1.28 | 0.95 | -0.62 | -39.49% | 0.01 | 5 | 444 | 0.83 | 0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 120.00 | 0.80 | 1.25 | 1.03 | 0.87 | -0.40 | -31.50% | 0.01 | 16 | 1,212 | 0.85 | 0.09 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 125.00 | 0.60 | 0.80 | 0.70 | 0.67 | -0.23 | -25.56% | 0.01 | 3 | 365 | 0.83 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 130.00 | 0.50 | 1.05 | 0.78 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.89 | 0.06 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 135.00 | 0.15 | 0.80 | 0.48 | 0.47 | -0.38 | -44.71% | 0.00 | 2 | 220 | 0.79 | 0.05 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 140.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.03 | -6.67% | 0.00 | 8 | 1,451 | 0.89 | 0.04 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 145.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.88 | 0.03 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.28 | -0.09 | -24.33% | 0.00 | 4 | 415 | 0.85 | 0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.05 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 160.00 | 0.10 | 0.70 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.99 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.16 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 9 | 1.21 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 180.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.05 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 190.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 63 | 1.25 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 3 | 1.27 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | -0.02 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | -0.03 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 22 | 0.92 | -0.04 | 0.00 | -0.03 | 3/26/2026 3:59:48 PM EST | |||
| 47.50 | 0.60 | 1.00 | 0.80 | 0.70 | -0.05 | -6.67% | 0.02 | 3 | 52 | 0.93 | -0.06 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 50.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.18 | +21.96% | 0.02 | 3 | 84 | 0.90 | -0.08 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 55.00 | 1.50 | 2.05 | 1.78 | 1.65 | +0.12 | +7.85% | 0.03 | 18 | 61 | 0.89 | -0.12 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 60.00 | 2.60 | 2.85 | 2.73 | 2.72 | +0.40 | +17.25% | 0.05 | 28 | 338 | 0.86 | -0.18 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 62.50 | 3.10 | 3.60 | 3.35 | 3.44 | +0.40 | +13.16% | 0.05 | 6 | 426 | 0.85 | -0.21 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 65.00 | 4.00 | 4.30 | 4.15 | 4.14 | +0.42 | +11.29% | 0.06 | 12 | 1,301 | 0.84 | -0.25 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 67.50 | 4.40 | 5.60 | 5.00 | 4.76 | +0.26 | +5.78% | 0.07 | 6 | 112 | 0.83 | -0.29 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 70.00 | 5.80 | 6.20 | 6.00 | 6.20 | +1.10 | +21.57% | 0.09 | 9 | 311 | 0.83 | -0.33 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 72.50 | 7.00 | 7.30 | 7.15 | 7.14 | +0.32 | +4.70% | 0.10 | 1 | 143 | 0.82 | -0.37 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 75.00 | 8.20 | 8.50 | 8.35 | 8.40 | +1.61 | +23.72% | 0.11 | 39 | 319 | 0.82 | -0.41 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 77.50 | 9.50 | 10.10 | 9.80 | 9.70 | +0.90 | +10.23% | 0.13 | 21 | 104 | 0.82 | -0.46 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 80.00 | 11.00 | 11.30 | 11.15 | 11.10 | +1.56 | +16.36% | 0.14 | 32 | 661 | 0.81 | -0.50 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 82.50 | 12.60 | 13.00 | 12.80 | 11.80 | -0.20 | -1.67% | 0.16 | 1 | 246 | 0.81 | -0.55 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 85.00 | 14.20 | 14.60 | 14.40 | 14.49 | +1.80 | +14.19% | 0.17 | 12 | 319 | 0.81 | -0.59 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 87.50 | 15.90 | 16.40 | 16.15 | 16.08 | 0.00 | 0.00% | 0.18 | 0 | 163 | 0.81 | -0.63 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 90.00 | 17.50 | 18.50 | 18.00 | 18.20 | +2.62 | +16.82% | 0.20 | 2 | 281 | 0.81 | -0.66 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 92.50 | 19.60 | 21.00 | 20.30 | 19.00 | 0.00 | 0.00% | 0.22 | 0 | 178 | 0.85 | -0.70 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 95.00 | 20.80 | 23.00 | 21.90 | 19.40 | 0.00 | 0.00% | 0.23 | 0 | 153 | 0.80 | -0.73 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 97.50 | 23.40 | 24.90 | 24.15 | 23.50 | +0.78 | +3.44% | 0.25 | 1 | 140 | 0.82 | -0.76 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 100.00 | 24.80 | 27.40 | 26.10 | 24.17 | 0.00 | 0.00% | 0.26 | 0 | 289 | 0.79 | -0.79 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 105.00 | 29.40 | 31.80 | 30.60 | 30.58 | +2.18 | +7.68% | 0.29 | 2 | 145 | 0.79 | -0.83 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 110.00 | 33.30 | 36.60 | 34.95 | 32.20 | 0.00 | 0.00% | 0.32 | 0 | 143 | 0.99 | -0.86 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 115.00 | 38.30 | 41.20 | 39.75 | 39.30 | +1.00 | +2.62% | 0.35 | 4 | 116 | 1.01 | -0.89 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 120.00 | 43.30 | 46.60 | 44.95 | 42.00 | 0.00 | 0.00% | 0.37 | 0 | 88 | 1.13 | -0.91 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 125.00 | 48.20 | 50.90 | 49.55 | 41.40 | 0.00 | 0.00% | 0.40 | 0 | 51 | 1.09 | -0.93 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 130.00 | 52.60 | 56.00 | 54.30 | 54.22 | +8.82 | +19.43% | 0.42 | 1 | 38 | 1.17 | -0.94 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 135.00 | 57.50 | 60.60 | 59.05 | % | 0.44 | 0 | 14 | 1.16 | -0.95 | 0.00 | -0.03 | 3/26/2026 3:59:48 PM EST | |||
| 140.00 | 62.50 | 65.70 | 64.10 | % | 0.46 | 0 | 8 | 1.22 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 145.00 | 67.90 | 71.20 | 69.55 | % | 0.48 | 0 | 6 | 1.36 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 150.00 | 72.40 | 76.30 | 74.35 | % | 0.50 | 0 | 7 | 1.42 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 155.00 | 77.30 | 81.30 | 79.30 | % | 0.51 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 160.00 | 82.80 | 86.30 | 84.55 | % | 0.53 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 165.00 | 87.80 | 90.60 | 89.20 | % | 0.54 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 170.00 | 92.80 | 96.30 | 94.55 | % | 0.56 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 175.00 | 97.80 | 100.60 | 99.20 | % | 0.57 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 180.00 | 102.80 | 105.60 | 104.20 | % | 0.58 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 185.00 | 107.80 | 110.60 | 109.20 | % | 0.59 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 190.00 | 112.80 | 115.60 | 114.20 | % | 0.60 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST |