Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $65.52 as of 4/24/2026 1:32:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.30 | 24.40 | 22.85 | 24.05 | -5.23 | -17.87% | 0.57 | 2 | 1 | 1.33 | 0.94 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 17.40 | 20.00 | 18.70 | % | 0.42 | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 13.60 | 15.60 | 14.60 | % | 0.29 | 0 | 0 | 0.85 | 0.80 | 0.01 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 10.30 | 11.60 | 10.95 | 12.50 | -1.00 | -7.41% | 0.20 | 5 | 25 | 0.79 | 0.70 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 8.00 | 8.80 | 8.40 | 8.20 | -2.80 | -25.46% | 0.14 | 30 | 8 | 0.80 | 0.60 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 5.80 | 6.20 | 6.00 | 6.10 | -1.97 | -24.42% | 0.09 | 155 | 31 | 0.77 | 0.50 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 4.20 | 5.20 | 4.70 | 4.40 | -1.60 | -26.67% | 0.07 | 103 | 152 | 0.81 | 0.40 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 3.00 | 3.50 | 3.25 | 3.50 | -1.00 | -22.23% | 0.04 | 74 | 169 | 0.78 | 0.32 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 2.20 | 2.45 | 2.33 | 2.36 | -1.04 | -30.59% | 0.03 | 340 | 1,308 | 0.78 | 0.26 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 1.60 | 1.85 | 1.73 | 1.71 | -0.89 | -34.24% | 0.02 | 201 | 1,643 | 0.79 | 0.20 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 1.00 | 1.65 | 1.33 | 1.28 | -0.52 | -28.89% | 0.01 | 45 | 62 | 0.81 | 0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 0.80 | 1.35 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | 0.13 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 0.65 | 1.20 | 0.93 | 0.80 | -0.20 | -20.00% | 0.01 | 7 | 37 | 0.87 | 0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 0.45 | 1.25 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.91 | 0.08 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 0.65 | 0.38 | 0.50 | -0.20 | -28.58% | 0.00 | 30 | 66 | 0.80 | 0.07 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.55 | 0.70 | 0.63 | 0.66 | +0.18 | +37.50% | 0.02 | 40 | 18 | 0.82 | -0.06 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 1.10 | 1.45 | 1.28 | 1.25 | +0.20 | +19.05% | 0.03 | 17 | 19 | 0.80 | -0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 2.45 | 2.65 | 2.55 | 2.55 | +0.70 | +37.84% | 0.05 | 939 | 145 | 0.81 | -0.20 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 4.10 | 4.60 | 4.35 | 4.31 | +1.35 | +45.61% | 0.08 | 216 | 73 | 0.81 | -0.30 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 6.40 | 6.70 | 6.55 | 6.55 | +1.80 | +37.90% | 0.11 | 89 | 130 | 0.79 | -0.40 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 9.20 | 9.90 | 9.55 | 9.30 | +1.90 | +25.68% | 0.15 | 54 | 49 | 0.81 | -0.50 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 12.60 | 13.00 | 12.80 | 12.15 | +1.91 | +18.66% | 0.18 | 3 | 96 | 0.80 | -0.60 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 15.90 | 17.20 | 16.55 | 16.25 | +2.55 | +18.62% | 0.22 | 8 | 587 | 0.80 | -0.68 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 20.20 | 21.10 | 20.65 | 18.74 | +1.14 | +6.48% | 0.26 | 1 | 19 | 0.80 | -0.74 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 23.80 | 25.70 | 24.75 | 23.85 | +3.55 | +17.49% | 0.29 | 2 | 31 | 0.71 | -0.80 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 27.90 | 30.10 | 29.00 | 27.95 | +4.72 | +20.32% | 0.32 | 2 | 10 | 0.91 | -0.84 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 32.40 | 35.40 | 33.90 | 33.03 | +7.66 | +30.20% | 0.36 | 4 | 1 | 1.04 | -0.87 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 37.60 | 40.00 | 38.80 | 37.35 | +5.20 | +16.18% | 0.39 | 1 | 1 | 1.05 | -0.90 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 42.10 | 44.50 | 43.30 | 35.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.02 | -0.92 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 47.00 | 49.60 | 48.30 | % | 0.44 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST |