Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $61.52 as of 5/7/2026 2:18:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 9.00 | 12.30 | 10.65 | % | 0.22 | 0 | 0 | 0.67 | 0.80 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 50.00 | 9.00 | 11.60 | 10.30 | % | 0.21 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 51.00 | 7.50 | 10.90 | 9.20 | % | 0.18 | 0 | 0 | 0.69 | 0.75 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 52.00 | 7.80 | 10.20 | 9.00 | % | 0.17 | 0 | 0 | 0.69 | 0.72 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 53.00 | 7.10 | 9.60 | 8.35 | % | 0.16 | 0 | 0 | 0.68 | 0.70 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 54.00 | 6.70 | 9.10 | 7.90 | % | 0.15 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 55.00 | 6.20 | 8.50 | 7.35 | % | 0.13 | 0 | 0 | 0.70 | 0.65 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 56.00 | 5.70 | 8.10 | 6.90 | % | 0.12 | 0 | 0 | 0.71 | 0.62 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 57.00 | 5.30 | 7.60 | 6.45 | % | 0.11 | 0 | 0 | 0.70 | 0.59 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 58.00 | 3.80 | 7.20 | 5.50 | % | 0.09 | 0 | 0 | 0.70 | 0.57 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 59.00 | 3.50 | 6.80 | 5.15 | % | 0.09 | 0 | 0 | 0.70 | 0.54 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 60.00 | 2.70 | 5.80 | 4.25 | 5.96 | % | 0.07 | 6 | 0 | 0.66 | 0.51 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 61.00 | 3.60 | 5.10 | 4.35 | 4.45 | % | 0.07 | 1 | 0 | 0.65 | 0.49 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 62.00 | 3.30 | 5.80 | 4.55 | % | 0.07 | 0 | 0 | 0.72 | 0.46 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 63.00 | 2.20 | 5.50 | 3.85 | % | 0.06 | 0 | 0 | 0.73 | 0.44 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 64.00 | 2.15 | 4.90 | 3.53 | % | 0.06 | 0 | 0 | 0.71 | 0.41 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 65.00 | 2.45 | 4.20 | 3.33 | 3.61 | % | 0.05 | 2 | 0 | 0.69 | 0.39 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 66.00 | 2.00 | 4.70 | 3.35 | % | 0.05 | 0 | 0 | 0.73 | 0.37 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 67.00 | 1.70 | 4.40 | 3.05 | % | 0.05 | 0 | 0 | 0.73 | 0.35 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 68.00 | 1.55 | 4.20 | 2.88 | % | 0.04 | 0 | 0 | 0.72 | 0.33 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 69.00 | 1.35 | 3.10 | 2.23 | 2.10 | % | 0.03 | 1 | 0 | 0.72 | 0.31 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 70.00 | 1.00 | 3.40 | 2.20 | % | 0.03 | 0 | 0 | 0.71 | 0.29 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 71.00 | 0.75 | 3.70 | 2.23 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 72.00 | 0.50 | 3.60 | 2.05 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 73.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.65 | 0.24 | 0.02 | -0.06 | 5/7/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.35 | 3.90 | 2.13 | % | 0.04 | 0 | 0 | 0.68 | -0.20 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 50.00 | 0.65 | 4.10 | 2.38 | % | 0.05 | 0 | 0 | 0.68 | -0.23 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 51.00 | 0.95 | 4.40 | 2.68 | % | 0.05 | 0 | 0 | 0.68 | -0.25 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 52.00 | 1.30 | 4.60 | 2.95 | % | 0.06 | 0 | 0 | 0.68 | -0.28 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 53.00 | 1.65 | 4.90 | 3.28 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.02 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 54.00 | 2.10 | 5.20 | 3.65 | 3.78 | % | 0.07 | 1 | 0 | 0.67 | -0.33 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 55.00 | 3.00 | 5.50 | 4.25 | 3.90 | % | 0.08 | 1 | 0 | 0.70 | -0.35 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 56.00 | 3.00 | 6.10 | 4.55 | % | 0.08 | 0 | 0 | 0.68 | -0.38 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 57.00 | 3.80 | 6.40 | 5.10 | 5.20 | % | 0.09 | 2 | 0 | 0.69 | -0.41 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 58.00 | 4.20 | 7.00 | 5.60 | % | 0.10 | 0 | 0 | 0.68 | -0.43 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 59.00 | 4.80 | 7.50 | 6.15 | % | 0.10 | 0 | 0 | 0.66 | -0.46 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 60.00 | 6.10 | 9.50 | 7.80 | 6.50 | % | 0.13 | 2 | 0 | 0.72 | -0.49 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 61.00 | 6.10 | 9.20 | 7.65 | % | 0.13 | 0 | 0 | 0.67 | -0.51 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 62.00 | 6.80 | 9.60 | 8.20 | % | 0.13 | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 63.00 | 7.50 | 9.90 | 8.70 | % | 0.14 | 0 | 0 | 0.66 | -0.56 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 64.00 | 9.00 | 10.70 | 9.85 | % | 0.15 | 0 | 0 | 0.73 | -0.59 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 65.00 | 8.90 | 11.70 | 10.30 | % | 0.16 | 0 | 0 | 0.65 | -0.61 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 66.00 | 9.70 | 12.40 | 11.05 | 10.41 | % | 0.17 | 2 | 0 | 0.65 | -0.63 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:06 PM EST | |
| 67.00 | 10.40 | 13.70 | 12.05 | % | 0.18 | 0 | 0 | 0.64 | -0.65 | 0.03 | -0.07 | 5/7/2026 2:59:06 PM EST | |||
| 68.00 | 11.20 | 13.90 | 12.55 | % | 0.18 | 0 | 0 | 0.85 | -0.67 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 69.00 | 12.50 | 14.70 | 13.60 | % | 0.20 | 0 | 0 | 0.72 | -0.69 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 70.00 | 12.90 | 16.20 | 14.55 | % | 0.21 | 0 | 0 | 0.87 | -0.71 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 71.00 | 13.70 | 17.20 | 15.45 | % | 0.22 | 0 | 0 | 0.87 | -0.73 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 72.00 | 14.60 | 17.90 | 16.25 | % | 0.23 | 0 | 0 | 0.89 | -0.74 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST | |||
| 73.00 | 15.40 | 18.70 | 17.05 | % | 0.23 | 0 | 0 | 0.90 | -0.76 | 0.02 | -0.06 | 5/7/2026 2:59:06 PM EST |