Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $36.01 as of 5/27/2025 3:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.30 | 22.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 20.00 | 17.90 | 19.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 22.50 | 14.90 | 17.30 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 25.00 | 12.60 | 13.60 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:59:08 PM EST | |||
| 27.50 | 10.50 | 11.30 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.01 | 5/27/2025 12:59:08 PM EST | |||
| 30.00 | 8.40 | 10.40 | 9.28 | +3.38 | +57.29% | 6 | 28 | 0.52 | 0.89 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 32.50 | 6.40 | 6.60 | 6.90 | +2.81 | +68.71% | 1 | 3 | 0.50 | 0.81 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 35.00 | 4.50 | 4.70 | 4.70 | +1.40 | +42.43% | 26 | 134 | 0.48 | 0.70 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 37.50 | 3.00 | 3.20 | 3.16 | +1.13 | +55.67% | 79 | 106 | 0.47 | 0.56 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 40.00 | 1.95 | 2.10 | 1.86 | +0.68 | +57.63% | 56 | 158 | 0.47 | 0.41 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 42.50 | 1.20 | 1.25 | 1.06 | +0.31 | +41.34% | 178 | 81 | 0.47 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | +0.41 | +141.38% | 7 | 8 | 0.47 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 47.50 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.12 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 50.00 | 0.20 | 0.25 | 0.25 | % | 40 | 0 | 0.49 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 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 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:08 PM EST |
| 25.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:59:08 PM EST |
| 27.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:59:08 PM EST |
| 30.00 | 0.35 | 0.45 | 0.41 | -0.09 | -18.00% | 1 | 14 | 0.55 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 32.50 | 0.70 | 0.85 | 0.85 | -0.27 | -24.11% | 19 | 33 | 0.51 | -0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 35.00 | 1.30 | 1.45 | 1.45 | -0.50 | -25.65% | 119 | 89 | 0.49 | -0.30 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 37.50 | 2.30 | 4.20 | 2.45 | -0.75 | -23.44% | 25 | 14 | 0.50 | -0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 40.00 | 3.60 | 3.90 | 3.60 | % | 2 | 0 | 0.48 | -0.59 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:08 PM EST | |
| 42.50 | 5.40 | 5.60 | 7.88 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.71 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 12:59:08 PM EST |
| 45.00 | 7.40 | 7.60 | % | 0 | 0 | 0.35 | -0.81 | 0.04 | -0.02 | 5/27/2025 12:59:08 PM EST | |||
| 47.50 | 9.60 | 9.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.88 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 12:59:08 PM EST |
| 50.00 | 11.20 | 12.90 | % | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.01 | 5/27/2025 12:59:08 PM EST |