Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $56.18 as of 5/26/2026 2:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.20 | 26.60 | 25.40 | 22.50 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.51 | 0.98 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:59:03 PM EST |
| 35.00 | 21.80 | 24.30 | 23.05 | % | 0.66 | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.02 | 5/26/2026 1:59:03 PM EST | |||
| 37.50 | 19.40 | 21.80 | 20.60 | 17.13 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.18 | 0.95 | 0.01 | -0.02 | 5/19/2026 | 5/26/2026 1:59:03 PM EST |
| 40.00 | 17.20 | 19.70 | 18.45 | % | 0.46 | 0 | 0 | 1.17 | 0.92 | 0.01 | -0.03 | 5/26/2026 1:59:03 PM EST | |||
| 42.50 | 15.10 | 17.50 | 16.30 | % | 0.38 | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.04 | 5/26/2026 1:59:03 PM EST | |||
| 45.00 | 13.10 | 15.00 | 14.05 | 14.50 | +2.50 | +20.84% | 0.31 | 1 | 15 | 0.74 | 0.85 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 47.50 | 11.10 | 13.40 | 12.25 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.76 | 0.80 | 0.02 | -0.05 | 5/22/2026 | 5/26/2026 1:59:03 PM EST |
| 50.00 | 9.60 | 10.40 | 10.00 | 9.80 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.70 | 0.75 | 0.02 | -0.05 | 5/22/2026 | 5/26/2026 1:59:03 PM EST |
| 52.50 | 8.00 | 8.90 | 8.45 | 8.85 | +2.20 | +33.09% | 0.16 | 1 | 4 | 0.70 | 0.69 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 55.00 | 6.70 | 7.60 | 7.15 | 7.45 | +0.85 | +12.88% | 0.13 | 46 | 104 | 0.69 | 0.62 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 57.50 | 5.50 | 6.30 | 5.90 | 6.30 | +0.85 | +15.60% | 0.10 | 30 | 37 | 0.68 | 0.56 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 60.00 | 4.50 | 4.90 | 4.70 | 4.90 | +0.40 | +8.89% | 0.08 | 45 | 123 | 0.68 | 0.49 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 65.00 | 3.00 | 3.50 | 3.25 | 3.50 | +0.78 | +28.68% | 0.05 | 62 | 96 | 0.70 | 0.38 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 70.00 | 1.95 | 2.20 | 2.08 | 2.15 | +0.46 | +27.22% | 0.03 | 75 | 143 | 0.71 | 0.28 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 75.00 | 1.40 | 1.60 | 1.50 | 1.48 | +0.38 | +34.55% | 0.02 | 944 | 45 | 0.71 | 0.20 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 0.99 | +0.29 | +41.43% | 0.01 | 18 | 142 | 0.71 | 0.14 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.10 | 0.50 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:03 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.29 | -0.03 | -9.38% | 0.01 | 15 | 12 | 0.78 | -0.04 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 37.50 | 0.20 | 0.50 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.05 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 1:59:03 PM EST |
| 40.00 | 0.45 | 1.05 | 0.75 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.78 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/26/2026 1:59:03 PM EST |
| 42.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.65 | -41.94% | 0.02 | 1 | 3 | 0.73 | -0.11 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 45.00 | 1.15 | 1.65 | 1.40 | 1.40 | -0.10 | -6.67% | 0.03 | 20 | 81 | 0.74 | -0.15 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 47.50 | 1.75 | 2.15 | 1.95 | 1.85 | -0.52 | -21.95% | 0.04 | 22 | 47 | 0.71 | -0.20 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 50.00 | 2.55 | 3.00 | 2.78 | 2.80 | -0.45 | -13.85% | 0.06 | 60 | 56 | 0.71 | -0.25 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 52.50 | 3.40 | 3.90 | 3.65 | 3.50 | -0.60 | -14.64% | 0.07 | 17 | 56 | 0.71 | -0.31 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 55.00 | 4.40 | 5.10 | 4.75 | 4.65 | -0.45 | -8.83% | 0.09 | 11 | 29 | 0.70 | -0.38 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 57.50 | 5.70 | 6.40 | 6.05 | 5.97 | -1.43 | -19.33% | 0.11 | 4 | 12 | 0.71 | -0.44 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 60.00 | 7.10 | 7.90 | 7.50 | 7.30 | -0.61 | -7.72% | 0.12 | 8 | 36 | 0.69 | -0.51 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 65.00 | 10.40 | 11.40 | 10.90 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.69 | -0.62 | 0.03 | -0.06 | 5/21/2026 | 5/26/2026 1:59:03 PM EST |
| 70.00 | 14.50 | 15.40 | 14.95 | 14.05 | -3.55 | -20.17% | 0.21 | 1 | 11 | 0.70 | -0.72 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |
| 75.00 | 17.30 | 19.80 | 18.55 | 22.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.83 | -0.80 | 0.02 | -0.04 | 5/18/2026 | 5/26/2026 1:59:03 PM EST |
| 80.00 | 22.00 | 24.40 | 23.20 | 22.85 | -3.87 | -14.49% | 0.29 | 2 | 5 | 0.84 | -0.86 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:59:03 PM EST |