Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $56.16 as of 6/17/2026 9:09:10 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 | 15.70 | 17.90 | 16.80 | % | 0.42 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 43.00 | 12.90 | 14.80 | 13.85 | % | 0.32 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:46 PM EST | |||
| 44.00 | 11.40 | 14.40 | 12.90 | % | 0.29 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.03 | 6/17/2026 3:59:46 PM EST | |||
| 45.00 | 10.80 | 13.00 | 11.90 | % | 0.26 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.04 | 6/17/2026 3:59:46 PM EST | |||
| 46.00 | 10.00 | 12.10 | 11.05 | % | 0.24 | 0 | 0 | 1.24 | 0.91 | 0.02 | -0.05 | 6/17/2026 3:59:46 PM EST | |||
| 47.00 | 9.10 | 11.20 | 10.15 | 16.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 0.90 | 0.02 | -0.06 | 6/4/2026 | 6/17/2026 3:59:46 PM EST |
| 48.00 | 8.10 | 10.30 | 9.20 | 15.46 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | 0.87 | 0.02 | -0.07 | 6/4/2026 | 6/17/2026 3:59:46 PM EST |
| 49.00 | 7.40 | 9.50 | 8.45 | % | 0.17 | 0 | 0 | 0.88 | 0.84 | 0.03 | -0.07 | 6/17/2026 3:59:46 PM EST | |||
| 50.00 | 6.60 | 8.60 | 7.60 | 6.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 0.80 | 0.03 | -0.08 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 51.00 | 5.90 | 7.90 | 6.90 | % | 0.14 | 0 | 0 | 0.86 | 0.76 | 0.04 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 52.00 | 5.20 | 6.70 | 5.95 | % | 0.11 | 0 | 0 | 0.79 | 0.72 | 0.04 | -0.10 | 6/17/2026 3:59:46 PM EST | |||
| 53.00 | 4.40 | 6.40 | 5.40 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | 0.68 | 0.04 | -0.10 | 6/2/2026 | 6/17/2026 3:59:46 PM EST |
| 54.00 | 3.90 | 5.20 | 4.55 | 5.50 | +0.40 | +7.85% | 0.08 | 3 | 4 | 0.75 | 0.63 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 55.00 | 3.30 | 4.20 | 3.75 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.69 | 0.59 | 0.05 | -0.11 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 56.00 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.69 | 0.54 | 0.05 | -0.11 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 57.00 | 2.45 | 3.20 | 2.83 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.70 | 0.49 | 0.05 | -0.11 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 58.00 | 2.05 | 2.70 | 2.38 | 3.00 | -0.20 | -6.25% | 0.04 | 2 | 41 | 0.69 | 0.44 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 59.00 | 1.65 | 2.35 | 2.00 | 2.41 | -0.24 | -9.06% | 0.03 | 1 | 64 | 0.69 | 0.39 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 60.00 | 1.30 | 2.10 | 1.70 | 1.79 | +0.02 | +1.13% | 0.03 | 71 | 159 | 0.69 | 0.35 | 0.05 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 61.00 | 1.05 | 1.90 | 1.48 | 1.65 | -0.30 | -15.39% | 0.02 | 4 | 11 | 0.71 | 0.31 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 62.00 | 0.95 | 1.55 | 1.25 | 1.20 | -0.18 | -13.05% | 0.02 | 8 | 47 | 0.71 | 0.27 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 63.00 | 0.70 | 1.30 | 1.00 | 1.43 | +0.38 | +36.19% | 0.02 | 3 | 66 | 0.70 | 0.23 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 64.00 | 0.55 | 1.30 | 0.93 | 0.93 | -0.55 | -37.17% | 0.01 | 8 | 31 | 0.73 | 0.20 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 65.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.20 | -23.53% | 0.01 | 25 | 115 | 0.72 | 0.18 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 66.00 | 0.25 | 1.20 | 0.73 | 0.63 | +0.13 | +26.00% | 0.01 | 1 | 41 | 0.76 | 0.15 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 67.00 | 0.30 | 1.55 | 0.93 | 0.62 | +0.04 | +6.90% | 0.01 | 1 | 22 | 0.85 | 0.13 | 0.03 | -0.06 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 68.00 | 0.30 | 0.60 | 0.45 | 0.52 | +0.09 | +20.93% | 0.01 | 1 | 23 | 0.74 | 0.12 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 69.00 | 0.20 | 2.45 | 1.33 | 0.48 | -0.11 | -18.65% | 0.02 | 3 | 7 | 1.02 | 0.09 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.33 | +0.08 | +32.00% | 0.01 | 7 | 243 | 0.78 | 0.08 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 71.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.08 | 0.02 | -0.05 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 72.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.50 | 0.05 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 73.00 | 0.00 | 2.30 | 1.15 | 0.56 | +0.22 | +64.71% | 0.02 | 1 | 7 | 1.54 | 0.04 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 74.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | 0.03 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.31 | +0.26 | +520.00% | 0.01 | 1 | 197 | 1.30 | 0.03 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 76.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.18 | 0.03 | 0.01 | -0.02 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 105 | 0.93 | 0.03 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 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 | 0.00 | 0.50 | 0.25 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 25 | 1.26 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.76 | -0.03 | 0.01 | -0.02 | 6/17/2026 3:59:46 PM EST | |||
| 44.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.67 | -0.04 | 0.01 | -0.03 | 6/5/2026 | 6/17/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.59 | -0.06 | 0.01 | -0.04 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.41 | -0.44 | -51.77% | 0.01 | 14 | 50 | 0.74 | -0.09 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.27 | -0.35 | -56.46% | 0.01 | 3 | 5 | 0.91 | -0.10 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 48.00 | 0.40 | 2.65 | 1.53 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.12 | -0.13 | 0.02 | -0.07 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 49.00 | 0.30 | 1.15 | 0.73 | 0.76 | +0.01 | +1.34% | 0.01 | 16 | 10 | 0.71 | -0.16 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 50.00 | 0.80 | 1.20 | 1.00 | 0.75 | -0.30 | -28.58% | 0.02 | 4 | 218 | 0.74 | -0.20 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 51.00 | 0.70 | 1.55 | 1.13 | 0.95 | -0.10 | -9.53% | 0.02 | 16 | 38 | 0.70 | -0.24 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 52.00 | 0.95 | 1.75 | 1.35 | 1.25 | -0.15 | -10.72% | 0.03 | 5 | 93 | 0.68 | -0.28 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 53.00 | 0.90 | 2.20 | 1.55 | 1.28 | -0.44 | -25.59% | 0.03 | 61 | 19 | 0.65 | -0.32 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 54.00 | 1.65 | 3.00 | 2.33 | 2.15 | +0.10 | +4.88% | 0.04 | 32 | 58 | 0.74 | -0.37 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 55.00 | 2.00 | 2.75 | 2.38 | 1.95 | -0.42 | -17.73% | 0.04 | 101 | 156 | 0.65 | -0.41 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 56.00 | 2.85 | 3.30 | 3.08 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.70 | -0.46 | 0.05 | -0.11 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 57.00 | 3.00 | 5.10 | 4.05 | 2.65 | -0.67 | -20.19% | 0.07 | 3 | 62 | 0.79 | -0.51 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 58.00 | 3.60 | 4.40 | 4.00 | 4.01 | -0.13 | -3.14% | 0.07 | 41 | 112 | 0.65 | -0.56 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 59.00 | 3.60 | 5.20 | 4.40 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.59 | -0.61 | 0.05 | -0.11 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 60.00 | 4.90 | 5.80 | 5.35 | 5.28 | -0.90 | -14.57% | 0.09 | 3 | 39 | 0.66 | -0.65 | 0.05 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 61.00 | 5.90 | 6.60 | 6.25 | 5.53 | -0.77 | -12.23% | 0.10 | 5 | 22 | 0.70 | -0.69 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 62.00 | 5.70 | 7.60 | 6.65 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.58 | -0.73 | 0.04 | -0.09 | 6/5/2026 | 6/17/2026 3:59:46 PM EST |
| 63.00 | 7.40 | 8.30 | 7.85 | 7.45 | +1.25 | +20.17% | 0.12 | 3 | 21 | 0.67 | -0.77 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 64.00 | 8.30 | 9.10 | 8.70 | 8.70 | +0.25 | +2.96% | 0.14 | 11 | 49 | 0.71 | -0.80 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 65.00 | 8.00 | 10.40 | 9.20 | 8.74 | -0.69 | -7.32% | 0.14 | 1 | 114 | 0.96 | -0.82 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 66.00 | 9.00 | 11.20 | 10.10 | 9.55 | -0.63 | -6.19% | 0.15 | 4 | 45 | 0.96 | -0.85 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 67.00 | 9.70 | 12.30 | 11.00 | % | 0.16 | 0 | 0 | 1.04 | -0.87 | 0.03 | -0.06 | 6/17/2026 3:59:46 PM EST | |||
| 68.00 | 10.70 | 13.20 | 11.95 | 13.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.06 | -0.88 | 0.02 | -0.06 | 6/9/2026 | 6/17/2026 3:59:46 PM EST |
| 69.00 | 11.90 | 13.60 | 12.75 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.95 | -0.91 | 0.02 | -0.05 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 70.00 | 13.50 | 15.10 | 14.30 | 14.10 | +0.49 | +3.60% | 0.20 | 5 | 8 | 1.13 | -0.92 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 71.00 | 13.60 | 15.70 | 14.65 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.05 | 6/17/2026 3:59:46 PM EST | |||
| 72.00 | 14.50 | 16.80 | 15.65 | % | 0.22 | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.03 | 6/17/2026 3:59:46 PM EST | |||
| 73.00 | 15.70 | 17.70 | 16.70 | % | 0.23 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.02 | 6/17/2026 3:59:46 PM EST | |||
| 74.00 | 16.50 | 18.60 | 17.55 | 13.95 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.12 | -0.97 | 0.01 | -0.02 | 6/1/2026 | 6/17/2026 3:59:46 PM EST |
| 75.00 | 17.50 | 19.70 | 18.60 | 20.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.19 | -0.97 | 0.01 | -0.02 | 6/10/2026 | 6/17/2026 3:59:46 PM EST |
| 76.00 | 18.70 | 20.70 | 19.70 | 21.07 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.23 | -0.97 | 0.01 | -0.02 | 6/9/2026 | 6/17/2026 3:59:46 PM EST |
| 80.00 | 22.30 | 25.50 | 23.90 | 22.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.02 | 6/8/2026 | 6/17/2026 3:59:46 PM EST |
| 85.00 | 27.40 | 29.60 | 28.50 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 90.00 | 31.90 | 36.00 | 33.95 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST |