Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $68.90 as of 4/10/2026 6:23:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.30 | 26.80 | 25.05 | % | 0.50 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.03 | 4/16/2026 4:00:08 PM EST | |||
| 55.00 | 18.90 | 23.00 | 20.95 | % | 0.38 | 0 | 0 | 1.18 | 0.90 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 59.00 | 15.60 | 19.70 | 17.65 | % | 0.30 | 0 | 0 | 1.10 | 0.84 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 60.00 | 14.90 | 18.90 | 16.90 | % | 0.28 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 61.00 | 14.10 | 18.20 | 16.15 | % | 0.26 | 0 | 0 | 0.75 | 0.82 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 62.00 | 13.40 | 17.40 | 15.40 | 16.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | 0.80 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 63.00 | 13.20 | 16.20 | 14.70 | 11.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | 0.78 | 0.01 | -0.07 | 4/9/2026 | 4/16/2026 4:00:08 PM EST |
| 64.00 | 12.80 | 15.00 | 13.90 | % | 0.22 | 0 | 0 | 0.77 | 0.76 | 0.02 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 65.00 | 12.70 | 14.10 | 13.40 | % | 0.21 | 0 | 0 | 0.79 | 0.75 | 0.02 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 66.00 | 12.10 | 13.30 | 12.70 | % | 0.19 | 0 | 0 | 0.78 | 0.73 | 0.02 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 67.00 | 11.50 | 12.60 | 12.05 | % | 0.18 | 0 | 0 | 0.78 | 0.71 | 0.02 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 68.00 | 10.80 | 12.40 | 11.60 | % | 0.17 | 0 | 0 | 0.80 | 0.69 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 69.00 | 10.20 | 11.50 | 10.85 | % | 0.16 | 0 | 0 | 0.78 | 0.67 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 70.00 | 9.50 | 11.20 | 10.35 | 10.98 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.78 | 0.65 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 71.00 | 8.90 | 10.50 | 9.70 | % | 0.14 | 0 | 0 | 0.77 | 0.63 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 72.00 | 8.10 | 10.10 | 9.10 | 10.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 0.61 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 73.00 | 8.10 | 9.40 | 8.75 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.78 | 0.59 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 74.00 | 7.60 | 8.70 | 8.15 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.76 | 0.57 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 75.00 | 7.30 | 8.20 | 7.75 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.77 | 0.55 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 76.00 | 6.70 | 8.00 | 7.35 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.53 | 0.02 | -0.10 | 4/9/2026 | 4/16/2026 4:00:08 PM EST |
| 77.00 | 6.30 | 7.40 | 6.85 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.76 | 0.51 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 78.00 | 5.80 | 7.10 | 6.45 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.76 | 0.49 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 79.00 | 5.50 | 6.80 | 6.15 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | 0.47 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 80.00 | 5.30 | 5.80 | 5.55 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.75 | 0.45 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 81.00 | 4.90 | 5.90 | 5.40 | 5.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.43 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 82.00 | 4.40 | 5.80 | 5.10 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.77 | 0.41 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 83.00 | 3.90 | 5.40 | 4.65 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 84.00 | 3.80 | 5.20 | 4.50 | % | 0.05 | 0 | 0 | 0.77 | 0.38 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 85.00 | 3.50 | 5.10 | 4.30 | 3.81 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.77 | 0.36 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 86.00 | 3.20 | 4.60 | 3.90 | % | 0.05 | 0 | 0 | 0.76 | 0.34 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 90.00 | 2.30 | 3.60 | 2.95 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.76 | 0.28 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 95.00 | 1.55 | 2.70 | 2.13 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.75 | 0.22 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 100.00 | 1.20 | 1.90 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.76 | 0.17 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.18 | -0.05 | 0.01 | -0.03 | 4/16/2026 4:00:08 PM EST | |||
| 55.00 | 0.05 | 3.30 | 1.68 | % | 0.03 | 0 | 0 | 0.80 | -0.10 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 59.00 | 0.05 | 3.50 | 1.78 | % | 0.03 | 0 | 0 | 0.68 | -0.16 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 60.00 | 0.75 | 3.80 | 2.28 | % | 0.04 | 0 | 0 | 0.79 | -0.17 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 61.00 | 1.50 | 4.50 | 3.00 | % | 0.05 | 0 | 0 | 0.87 | -0.18 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 62.00 | 1.95 | 3.90 | 2.93 | % | 0.05 | 0 | 0 | 0.82 | -0.20 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 63.00 | 2.10 | 3.60 | 2.85 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.77 | -0.22 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 64.00 | 2.20 | 3.80 | 3.00 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | -0.24 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 65.00 | 2.95 | 4.30 | 3.63 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | -0.25 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 66.00 | 3.50 | 4.70 | 4.10 | 4.78 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.81 | -0.27 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 67.00 | 4.00 | 4.60 | 4.30 | 4.21 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.78 | -0.29 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 68.00 | 4.10 | 5.20 | 4.65 | % | 0.07 | 0 | 0 | 0.78 | -0.31 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 69.00 | 4.50 | 5.60 | 5.05 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | -0.33 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 70.00 | 4.90 | 6.00 | 5.45 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.77 | -0.35 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 71.00 | 5.30 | 6.60 | 5.95 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.37 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 72.00 | 5.70 | 7.40 | 6.55 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.39 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 73.00 | 6.20 | 7.70 | 6.95 | % | 0.10 | 0 | 0 | 0.78 | -0.41 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 74.00 | 6.60 | 8.10 | 7.35 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | -0.43 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 75.00 | 7.40 | 8.60 | 8.00 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.78 | -0.45 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 76.00 | 8.00 | 9.40 | 8.70 | % | 0.11 | 0 | 0 | 0.79 | -0.47 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 77.00 | 8.40 | 9.50 | 8.95 | 9.66 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | -0.49 | 0.02 | -0.10 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 78.00 | 9.30 | 10.30 | 9.80 | % | 0.13 | 0 | 0 | 0.78 | -0.51 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 79.00 | 9.70 | 10.90 | 10.30 | % | 0.13 | 0 | 0 | 0.77 | -0.53 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 80.00 | 10.30 | 11.50 | 10.90 | 11.49 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.76 | -0.55 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 81.00 | 10.90 | 12.10 | 11.50 | 11.03 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.76 | -0.57 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 82.00 | 11.80 | 12.80 | 12.30 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.77 | -0.59 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 83.00 | 12.30 | 13.30 | 12.80 | % | 0.15 | 0 | 0 | 0.75 | -0.60 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 84.00 | 13.30 | 14.10 | 13.70 | % | 0.16 | 0 | 0 | 0.77 | -0.62 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 85.00 | 13.90 | 14.80 | 14.35 | 14.92 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | -0.64 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 86.00 | 14.50 | 15.70 | 15.10 | % | 0.18 | 0 | 0 | 0.77 | -0.66 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 90.00 | 17.70 | 18.70 | 18.20 | 19.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.77 | -0.72 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 95.00 | 21.10 | 24.10 | 22.60 | % | 0.24 | 0 | 0 | 0.78 | -0.78 | 0.02 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 100.00 | 25.40 | 28.50 | 26.95 | % | 0.27 | 0 | 0 | 1.01 | -0.83 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST |