Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $35.88 as of 5/5/2025 8:30:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.60 | 20.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 15.80 | 18.00 | 13.39 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 13.20 | 14.70 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 10.40 | 13.10 | 9.21 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.94 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 8.90 | 9.10 | 8.75 | +0.49 | +5.94% | 10 | 14 | 0.68 | 0.89 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 6.80 | 7.00 | 6.93 | -0.21 | -2.95% | 17 | 10 | 0.65 | 0.82 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 4.90 | 5.20 | 5.31 | 0.00 | 0.00% | 0 | 148 | 0.62 | 0.72 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 3.30 | 3.60 | 3.55 | -0.14 | -3.80% | 93 | 479 | 0.58 | 0.60 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 2.15 | 2.30 | 2.30 | -0.13 | -5.35% | 42 | 84 | 0.56 | 0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 1.30 | 1.45 | 1.40 | -0.09 | -6.04% | 98 | 188 | 0.57 | 0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 0.75 | 0.90 | 0.85 | -0.08 | -8.61% | 10 | 11 | 0.55 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 343 | 0.53 | 0.14 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | -0.07 | -18.92% | 103 | 86 | 0.56 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.10 | 0.25 | 0.23 | % | 8 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 4 | 11 | 0.66 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.80 | 0.90 | 0.84 | +0.04 | +5.00% | 2 | 82 | 0.63 | -0.18 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 1.40 | 1.50 | 1.40 | +0.10 | +7.70% | 14 | 125 | 0.59 | -0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 2.30 | 2.45 | 2.24 | 0.00 | 0.00% | 0 | 58 | 0.57 | -0.40 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 3.50 | 3.80 | 3.60 | +0.22 | +6.51% | 69 | 2 | 0.55 | -0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 5.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.67 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 6.00 | 7.50 | 7.10 | % | 19 | 0 | 0.35 | -0.78 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 45.00 | 9.30 | 11.30 | % | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 47.50 | 10.90 | 12.40 | % | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 13.40 | 14.60 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |