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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 16.50 | 19.70 | 18.10 | % | 0.36 | 0 | 0 | 1.18 | 0.88 | 0.01 | -0.05 | 4/2/2026 3:59:57 PM EST | |||
| 55.00 | 12.50 | 15.80 | 14.15 | % | 0.26 | 0 | 0 | 0.80 | 0.80 | 0.01 | -0.07 | 4/2/2026 3:59:57 PM EST | |||
| 58.00 | 10.50 | 13.30 | 11.90 | % | 0.21 | 0 | 0 | 0.81 | 0.75 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 59.00 | 10.60 | 12.30 | 11.45 | % | 0.19 | 0 | 0 | 0.85 | 0.73 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 60.00 | 9.60 | 11.80 | 10.70 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.71 | 0.02 | -0.08 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 61.00 | 9.50 | 11.00 | 10.25 | % | 0.17 | 0 | 0 | 0.85 | 0.69 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 62.00 | 8.90 | 10.20 | 9.55 | % | 0.15 | 0 | 0 | 0.84 | 0.66 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 63.00 | 7.70 | 10.80 | 9.25 | % | 0.15 | 0 | 0 | 0.87 | 0.64 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 64.00 | 7.70 | 9.20 | 8.45 | % | 0.13 | 0 | 0 | 0.84 | 0.62 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 65.00 | 6.50 | 9.00 | 7.75 | % | 0.12 | 0 | 0 | 0.81 | 0.60 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 66.00 | 6.00 | 8.30 | 7.15 | 7.26 | % | 0.11 | 5 | 0 | 0.80 | 0.57 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 67.00 | 6.50 | 7.40 | 6.95 | % | 0.10 | 0 | 0 | 0.82 | 0.55 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 68.00 | 5.30 | 7.20 | 6.25 | 7.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | 0.53 | 0.02 | -0.09 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 69.00 | 5.50 | 6.60 | 6.05 | 7.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | 0.50 | 0.02 | -0.09 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 70.00 | 4.80 | 6.30 | 5.55 | 9.89 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.81 | 0.48 | 0.02 | -0.09 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 71.00 | 4.10 | 6.00 | 5.05 | 5.23 | -1.77 | -25.29% | 0.07 | 1 | 2 | 0.80 | 0.46 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 72.00 | 4.40 | 5.30 | 4.85 | 4.94 | -1.67 | -25.27% | 0.07 | 2 | 1 | 0.81 | 0.43 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 73.00 | 3.40 | 5.60 | 4.50 | 4.45 | -2.05 | -31.54% | 0.06 | 1 | 1 | 0.81 | 0.41 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 74.00 | 3.10 | 4.90 | 4.00 | 7.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | 0.39 | 0.02 | -0.09 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 75.00 | 3.30 | 4.50 | 3.90 | 7.58 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.81 | 0.37 | 0.02 | -0.09 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 76.00 | 2.45 | 5.00 | 3.73 | 3.54 | -0.74 | -17.29% | 0.05 | 1 | 2 | 0.82 | 0.35 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 77.00 | 2.15 | 4.00 | 3.08 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | 0.33 | 0.02 | -0.08 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 78.00 | 1.00 | 4.50 | 2.75 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | 0.30 | 0.02 | -0.08 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 79.00 | 2.15 | 3.50 | 2.83 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 80.00 | 1.65 | 3.00 | 2.33 | 2.80 | -0.95 | -25.34% | 0.03 | 11 | 2 | 0.76 | 0.27 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 81.00 | 1.55 | 3.10 | 2.33 | % | 0.03 | 0 | 0 | 0.78 | 0.25 | 0.02 | -0.07 | 4/2/2026 3:59:57 PM EST | |||
| 82.00 | 1.00 | 3.10 | 2.05 | 2.00 | -3.21 | -61.62% | 0.02 | 1 | 2 | 0.76 | 0.23 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 83.00 | 1.15 | 2.95 | 2.05 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.79 | 0.21 | 0.02 | -0.06 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 84.00 | 0.95 | 2.85 | 1.90 | 4.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.20 | 0.02 | -0.06 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 85.00 | 0.85 | 2.45 | 1.65 | 1.39 | -1.06 | -43.27% | 0.02 | 3 | 15 | 0.77 | 0.18 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 86.00 | 0.85 | 2.30 | 1.58 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.17 | 0.02 | -0.05 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 87.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.74 | 0.15 | 0.02 | -0.05 | 4/2/2026 3:59:57 PM EST | |||
| 88.00 | 0.05 | 2.40 | 1.23 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.13 | 0.01 | -0.04 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.13 | 0.13 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 90.00 | 0.70 | 2.05 | 1.38 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | 0.12 | 0.01 | -0.04 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 91.00 | 0.55 | 2.05 | 1.30 | 1.15 | -0.60 | -34.29% | 0.01 | 2 | 2 | 0.83 | 0.11 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.04 | 0.08 | 0.01 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.05 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.33 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.40 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.70 | 2.00 | 1.35 | 1.30 | +0.17 | +15.05% | 0.03 | 1 | 3 | 0.91 | -0.12 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 55.00 | 1.35 | 2.90 | 2.13 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.84 | -0.20 | 0.01 | -0.07 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 58.00 | 2.25 | 4.00 | 3.13 | % | 0.05 | 0 | 0 | 0.86 | -0.25 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 59.00 | 2.60 | 4.40 | 3.50 | % | 0.06 | 0 | 0 | 0.86 | -0.27 | 0.02 | -0.08 | 4/2/2026 3:59:57 PM EST | |||
| 60.00 | 3.00 | 4.10 | 3.55 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.82 | -0.29 | 0.02 | -0.08 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 61.00 | 3.30 | 4.60 | 3.95 | 3.98 | % | 0.06 | 1 | 0 | 0.82 | -0.31 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 62.00 | 3.60 | 5.10 | 4.35 | 4.41 | % | 0.07 | 1 | 0 | 0.81 | -0.34 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 63.00 | 4.00 | 5.40 | 4.70 | % | 0.07 | 0 | 0 | 0.80 | -0.36 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 64.00 | 4.60 | 6.60 | 5.60 | % | 0.09 | 0 | 0 | 0.86 | -0.38 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 65.00 | 5.00 | 6.90 | 5.95 | 5.50 | -0.50 | -8.34% | 0.09 | 1 | 4 | 0.84 | -0.40 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 66.00 | 5.30 | 7.20 | 6.25 | % | 0.09 | 0 | 0 | 0.81 | -0.43 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 67.00 | 5.90 | 7.20 | 6.55 | % | 0.10 | 0 | 0 | 0.79 | -0.45 | 0.02 | -0.09 | 4/2/2026 3:59:57 PM EST | |||
| 68.00 | 6.30 | 8.20 | 7.25 | 7.30 | +1.60 | +28.07% | 0.11 | 1 | 4 | 0.80 | -0.47 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 69.00 | 7.20 | 8.00 | 7.60 | 8.00 | +1.34 | +20.12% | 0.11 | 1 | 1 | 0.77 | -0.50 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 70.00 | 7.40 | 9.70 | 8.55 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | -0.52 | 0.02 | -0.09 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 71.00 | 7.40 | 10.00 | 8.70 | 9.20 | +0.97 | +11.79% | 0.12 | 1 | 2 | 0.76 | -0.54 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 72.00 | 9.10 | 10.00 | 9.55 | 8.78 | -0.77 | -8.07% | 0.13 | 1 | 3 | 0.78 | -0.57 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 73.00 | 9.50 | 11.10 | 10.30 | 7.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | -0.59 | 0.02 | -0.09 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 74.00 | 10.30 | 11.30 | 10.80 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | -0.61 | 0.02 | -0.09 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 75.00 | 11.00 | 12.00 | 11.50 | 12.05 | +2.18 | +22.09% | 0.15 | 4 | 13 | 0.77 | -0.63 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 76.00 | 11.50 | 13.20 | 12.35 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.78 | -0.65 | 0.02 | -0.08 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 77.00 | 11.60 | 14.20 | 12.90 | 13.57 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.75 | -0.67 | 0.02 | -0.08 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 78.00 | 11.70 | 15.20 | 13.45 | 13.93 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | -0.70 | 0.02 | -0.08 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 79.00 | 14.00 | 15.00 | 14.50 | 10.95 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.76 | -0.71 | 0.02 | -0.08 | 3/27/2026 | 4/2/2026 3:59:57 PM EST |
| 80.00 | 14.50 | 16.10 | 15.30 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.76 | -0.73 | 0.02 | -0.07 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 81.00 | 15.20 | 16.90 | 16.05 | % | 0.20 | 0 | 0 | 0.75 | -0.75 | 0.02 | -0.07 | 4/2/2026 3:59:57 PM EST | |||
| 82.00 | 15.50 | 18.30 | 16.90 | % | 0.21 | 0 | 0 | 0.74 | -0.77 | 0.02 | -0.07 | 4/2/2026 3:59:57 PM EST | |||
| 83.00 | 16.50 | 19.50 | 18.00 | 19.55 | +8.15 | +71.50% | 0.22 | 1 | 1 | 0.78 | -0.79 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 84.00 | 17.10 | 20.10 | 18.60 | 18.22 | +3.84 | +26.71% | 0.22 | 1 | 3 | 0.72 | -0.80 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 85.00 | 18.20 | 21.20 | 19.70 | 19.90 | -1.15 | -5.47% | 0.23 | 10 | 13 | 0.76 | -0.82 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 86.00 | 18.60 | 22.20 | 20.40 | % | 0.24 | 0 | 0 | 1.10 | -0.83 | 0.02 | -0.05 | 4/2/2026 3:59:57 PM EST | |||
| 87.00 | 19.10 | 23.10 | 21.10 | % | 0.24 | 0 | 0 | 1.11 | -0.85 | 0.02 | -0.05 | 4/2/2026 3:59:57 PM EST | |||
| 88.00 | 20.00 | 24.00 | 22.00 | 23.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.11 | -0.87 | 0.01 | -0.04 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 89.00 | 20.70 | 24.90 | 22.80 | % | 0.26 | 0 | 0 | 1.12 | -0.87 | 0.01 | -0.05 | 4/2/2026 3:59:57 PM EST | |||
| 90.00 | 22.40 | 25.80 | 24.10 | 24.61 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.13 | -0.88 | 0.01 | -0.04 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 91.00 | 23.30 | 26.60 | 24.95 | 17.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.04 | 3/26/2026 | 4/2/2026 3:59:57 PM EST |
| 95.00 | 27.30 | 30.40 | 28.85 | % | 0.30 | 0 | 0 | 1.19 | -0.92 | 0.01 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 100.00 | 31.00 | 35.20 | 33.10 | % | 0.33 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 105.00 | 36.00 | 40.10 | 38.05 | % | 0.36 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 110.00 | 41.10 | 45.10 | 43.10 | 42.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.41 | -0.98 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 115.00 | 46.10 | 50.00 | 48.05 | % | 0.42 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:57 PM EST |