Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $30.68 as of 3/28/2025 8:17:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.80 | 20.50 | 18.55 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 15.30 | 18.00 | 10.48 | 0.00 | 0.00% | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 13.10 | 15.00 | 13.60 | 0.00 | 0.00% | 0 | 29 | 0.96 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 10.80 | 11.90 | 11.00 | -0.90 | -7.57% | 2 | 145 | 1.27 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 8.50 | 8.70 | 9.60 | 0.00 | 0.00% | 0 | 123 | 0.71 | 0.93 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 6.30 | 6.50 | 6.50 | -1.00 | -13.34% | 1 | 543 | 0.64 | 0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 4.30 | 4.50 | 4.47 | -0.93 | -17.23% | 20 | 722 | 0.58 | 0.74 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 2.75 | 2.90 | 3.07 | -0.28 | -8.36% | 45 | 2,167 | 0.55 | 0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 1.45 | 1.85 | 1.78 | -0.35 | -16.44% | 11 | 1,472 | 0.49 | 0.43 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.25 | 1.05 | 1.00 | -0.20 | -16.67% | 148 | 3,121 | 0.54 | 0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.50 | 0.65 | 0.55 | -0.17 | -23.62% | 16 | 2,276 | 0.55 | 0.18 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.25 | 0.35 | 0.28 | -0.12 | -30.00% | 14 | 4,882 | 0.54 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 190 | 0.56 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 97 | 0.64 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 192 | 0.68 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 236 | 0.86 | -0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.20 | 0.20 | +0.10 | +100.00% | 1 | 574 | 0.69 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 201 | 238 | 0.62 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 13 | 621 | 0.58 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 0.95 | 1.10 | 1.00 | +0.20 | +25.00% | 9 | 244 | 0.54 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 1.90 | 2.00 | 1.84 | +0.19 | +11.52% | 98 | 235 | 0.52 | -0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 3.20 | 3.40 | 3.30 | +0.44 | +15.39% | 12 | 2,267 | 0.51 | -0.57 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 5.00 | 5.20 | 4.70 | +0.32 | +7.31% | 37 | 41 | 0.51 | -0.72 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 7.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 50 | 0.49 | -0.82 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 8.90 | 9.90 | % | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 11.40 | 12.20 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.94 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 13.70 | 14.60 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 16.20 | 17.40 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 18.70 | 19.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |