Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $67.31 as of 4/3/2026 3:22:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 13.00 | 14.10 | 13.55 | 13.06 | % | 0.23 | 2 | 0 | 0.86 | 0.74 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 59.00 | 10.70 | 14.60 | 12.65 | % | 0.21 | 0 | 0 | 0.82 | 0.72 | 0.02 | -0.07 | 4/2/2026 3:59:57 PM EST | |||
| 60.00 | 10.10 | 13.30 | 11.70 | % | 0.19 | 0 | 0 | 0.77 | 0.71 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 61.00 | 9.80 | 13.10 | 11.45 | % | 0.19 | 0 | 0 | 0.82 | 0.69 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 62.00 | 9.40 | 12.50 | 10.95 | % | 0.18 | 0 | 0 | 0.83 | 0.67 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 63.00 | 8.90 | 11.80 | 10.35 | % | 0.16 | 0 | 0 | 0.82 | 0.65 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 64.00 | 8.40 | 11.50 | 9.95 | % | 0.16 | 0 | 0 | 0.84 | 0.63 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 65.00 | 8.10 | 10.60 | 9.35 | % | 0.14 | 0 | 0 | 0.83 | 0.61 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 66.00 | 7.30 | 9.70 | 8.50 | 8.55 | % | 0.13 | 5 | 0 | 0.79 | 0.59 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 67.00 | 7.00 | 9.90 | 8.45 | 8.39 | % | 0.13 | 50 | 0 | 0.83 | 0.57 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 68.00 | 6.50 | 9.50 | 8.00 | % | 0.12 | 0 | 0 | 0.83 | 0.55 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 69.00 | 6.00 | 9.10 | 7.55 | % | 0.11 | 0 | 0 | 0.82 | 0.53 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 70.00 | 6.40 | 7.30 | 6.85 | 7.10 | % | 0.10 | 2 | 0 | 0.79 | 0.51 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 71.00 | 5.20 | 8.30 | 6.75 | % | 0.10 | 0 | 0 | 0.82 | 0.49 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 72.00 | 5.30 | 7.70 | 6.50 | 5.10 | % | 0.09 | 10 | 0 | 0.83 | 0.48 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 73.00 | 4.50 | 7.70 | 6.10 | % | 0.08 | 0 | 0 | 0.83 | 0.46 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 74.00 | 4.30 | 7.00 | 5.65 | % | 0.08 | 0 | 0 | 0.82 | 0.44 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 75.00 | 3.80 | 7.10 | 5.45 | % | 0.07 | 0 | 0 | 0.83 | 0.42 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 76.00 | 3.60 | 6.10 | 4.85 | 4.72 | % | 0.06 | 2 | 0 | 0.80 | 0.40 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 77.00 | 3.80 | 6.00 | 4.90 | % | 0.06 | 0 | 0 | 0.83 | 0.39 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 78.00 | 2.90 | 5.90 | 4.40 | % | 0.06 | 0 | 0 | 0.81 | 0.37 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 79.00 | 3.30 | 5.20 | 4.25 | % | 0.05 | 0 | 0 | 0.82 | 0.35 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 80.00 | 3.20 | 4.30 | 3.75 | 3.50 | % | 0.05 | 21 | 0 | 0.79 | 0.34 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 2.30 | 4.50 | 3.40 | 3.96 | % | 0.06 | 2 | 0 | 0.78 | -0.26 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 59.00 | 2.85 | 5.80 | 4.33 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.02 | -0.07 | 4/2/2026 3:59:57 PM EST | |||
| 60.00 | 3.20 | 6.10 | 4.65 | % | 0.08 | 0 | 0 | 0.84 | -0.29 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 61.00 | 3.70 | 6.70 | 5.20 | % | 0.09 | 0 | 0 | 0.85 | -0.31 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 62.00 | 4.10 | 7.10 | 5.60 | % | 0.09 | 0 | 0 | 0.85 | -0.33 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 63.00 | 4.30 | 7.30 | 5.80 | % | 0.09 | 0 | 0 | 0.82 | -0.35 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 64.00 | 4.60 | 7.90 | 6.25 | % | 0.10 | 0 | 0 | 0.82 | -0.37 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 65.00 | 4.90 | 8.50 | 6.70 | 7.00 | % | 0.10 | 1 | 0 | 0.81 | -0.39 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 66.00 | 5.70 | 8.80 | 7.25 | % | 0.11 | 0 | 0 | 0.82 | -0.41 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 67.00 | 6.20 | 9.30 | 7.75 | % | 0.12 | 0 | 0 | 0.81 | -0.43 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 68.00 | 6.40 | 9.40 | 7.90 | % | 0.12 | 0 | 0 | 0.77 | -0.45 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 69.00 | 7.00 | 10.20 | 8.60 | 9.69 | % | 0.12 | 1 | 0 | 0.79 | -0.47 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 70.00 | 7.90 | 10.20 | 9.05 | % | 0.13 | 0 | 0 | 0.77 | -0.49 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 71.00 | 8.30 | 12.00 | 10.15 | % | 0.14 | 0 | 0 | 0.82 | -0.51 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 72.00 | 9.10 | 12.40 | 10.75 | % | 0.15 | 0 | 0 | 0.82 | -0.52 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 73.00 | 9.80 | 12.90 | 11.35 | 11.66 | % | 0.16 | 1 | 0 | 0.81 | -0.54 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 74.00 | 10.50 | 13.50 | 12.00 | % | 0.16 | 0 | 0 | 0.81 | -0.56 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 75.00 | 11.00 | 14.30 | 12.65 | % | 0.17 | 0 | 0 | 0.81 | -0.58 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 76.00 | 11.90 | 14.70 | 13.30 | % | 0.18 | 0 | 0 | 0.80 | -0.60 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 77.00 | 12.60 | 15.60 | 14.10 | 15.57 | % | 0.18 | 1 | 0 | 0.81 | -0.61 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 78.00 | 13.30 | 16.20 | 14.75 | % | 0.19 | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 79.00 | 14.30 | 16.70 | 15.50 | % | 0.20 | 0 | 0 | 0.80 | -0.65 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 80.00 | 14.80 | 17.80 | 16.30 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST |