Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $46.42 as of 7/10/2025 5:37:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 13.20 | 16.50 | 14.85 | % | 0.46 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 33.00 | 12.10 | 15.50 | 13.80 | % | 0.42 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 34.00 | 11.40 | 14.50 | 12.95 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 35.00 | 10.40 | 13.50 | 11.95 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 36.00 | 9.30 | 12.50 | 10.90 | % | 0.30 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 37.00 | 8.50 | 11.50 | 10.00 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.68 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 37.50 | 8.00 | 11.00 | 9.50 | % | 0.25 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 38.00 | 7.50 | 10.40 | 8.95 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 38.50 | 6.40 | 10.10 | 8.25 | % | 0.21 | 0 | 0 | 1.54 | 0.97 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 39.00 | 6.50 | 9.60 | 8.05 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | 0.96 | 0.02 | -0.02 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 39.50 | 5.70 | 9.10 | 7.40 | % | 0.19 | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 40.00 | 5.40 | 7.50 | 6.45 | 5.09 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.05 | 0.92 | 0.03 | -0.03 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 40.50 | 4.80 | 7.40 | 6.10 | % | 0.15 | 0 | 0 | 1.11 | 0.91 | 0.03 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 41.00 | 5.00 | 5.90 | 5.45 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.60 | 0.89 | 0.04 | -0.04 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 41.50 | 3.40 | 5.70 | 4.55 | % | 0.11 | 0 | 0 | 0.72 | 0.86 | 0.04 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 42.00 | 4.70 | 5.00 | 4.85 | 4.90 | +0.07 | +1.45% | 0.12 | 5 | 49 | 0.54 | 0.84 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 42.50 | 3.60 | 4.80 | 4.20 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.06 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
| 43.00 | 3.50 | 4.70 | 4.10 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.54 | 0.78 | 0.06 | -0.05 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 43.50 | 3.50 | 3.80 | 3.65 | 3.64 | +0.10 | +2.83% | 0.08 | 1 | 1 | 0.51 | 0.75 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 44.00 | 3.20 | 3.50 | 3.35 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.53 | 0.71 | 0.07 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 44.50 | 2.85 | 3.10 | 2.98 | 2.90 | +0.75 | +34.89% | 0.07 | 1 | 1 | 0.51 | 0.68 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 45.00 | 2.55 | 2.70 | 2.63 | 2.70 | +0.26 | +10.66% | 0.06 | 24 | 309 | 0.50 | 0.64 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 45.50 | 2.25 | 2.45 | 2.35 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | 0.59 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 46.00 | 2.00 | 2.15 | 2.08 | 2.15 | +0.20 | +10.26% | 0.05 | 14 | 91 | 0.50 | 0.55 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 46.50 | 1.75 | 1.90 | 1.83 | 1.79 | +0.04 | +2.29% | 0.04 | 63 | 26 | 0.51 | 0.51 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.10 | +6.46% | 0.03 | 32 | 1,301 | 0.51 | 0.47 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 1.35 | 1.50 | 1.43 | 1.42 | % | 0.03 | 54 | 0 | 0.51 | 0.43 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 48.00 | 1.15 | 1.30 | 1.23 | 1.19 | -0.02 | -1.66% | 0.03 | 1 | 18 | 0.51 | 0.39 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 48.50 | 1.00 | 1.15 | 1.08 | 0.85 | -0.20 | -19.05% | 0.02 | 1 | 1 | 0.51 | 0.35 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 49.00 | 0.85 | 1.00 | 0.93 | 0.80 | -0.08 | -9.10% | 0.02 | 1 | 34 | 0.51 | 0.32 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 10 | 2,523 | 0.51 | 0.25 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 51.00 | 0.20 | 1.70 | 0.95 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | 0.20 | 0.06 | -0.05 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 52.00 | 0.05 | 1.50 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.57 | 0.15 | 0.05 | -0.04 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.11 | 0.04 | -0.03 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.03 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.06 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | 0.04 | 0.02 | -0.01 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | 0.03 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.01 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.40 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.29 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.22 | -0.03 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.17 | -0.04 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.81 | -0.06 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.02 | -7.70% | 0.01 | 6 | 20 | 0.61 | -0.08 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.03 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.89 | -0.11 | 0.04 | -0.04 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.57 | -0.14 | 0.04 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 42.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.18 | -29.04% | 0.01 | 21 | 50 | 0.53 | -0.16 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 2 | 0.55 | -0.19 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 43.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 0.02 | 2 | 18 | 0.52 | -0.22 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 43.50 | 0.70 | 0.80 | 0.75 | 0.72 | -0.13 | -15.30% | 0.02 | 6 | 11 | 0.51 | -0.25 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 44.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.95 | -51.36% | 0.02 | 4 | 28 | 0.51 | -0.29 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 44.50 | 1.05 | 1.15 | 1.10 | 1.04 | % | 0.02 | 9 | 0 | 0.51 | -0.32 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 45.00 | 1.20 | 1.35 | 1.28 | 1.21 | -0.24 | -16.56% | 0.03 | 8 | 13 | 0.51 | -0.36 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 45.50 | 1.40 | 1.55 | 1.48 | 1.85 | % | 0.03 | 6 | 0 | 0.51 | -0.41 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 46.00 | 1.65 | 1.75 | 1.70 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.45 | 0.08 | -0.07 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 46.50 | 1.90 | 2.00 | 1.95 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.49 | 0.08 | -0.07 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 47.00 | 2.15 | 2.30 | 2.23 | 2.44 | -0.24 | -8.96% | 0.05 | 6 | 1 | 0.50 | -0.53 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 2.45 | 2.60 | 2.53 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.57 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 48.00 | 2.75 | 2.90 | 2.83 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.61 | 0.08 | -0.06 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 48.50 | 2.60 | 3.90 | 3.25 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.65 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 49.00 | 3.40 | 3.70 | 3.55 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.51 | -0.68 | 0.07 | -0.06 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 50.00 | 3.60 | 4.40 | 4.00 | % | 0.08 | 0 | 0 | 0.79 | -0.75 | 0.07 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
| 51.00 | 3.90 | 5.70 | 4.80 | % | 0.09 | 0 | 0 | 0.38 | -0.80 | 0.06 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
| 52.00 | 4.10 | 8.10 | 6.10 | % | 0.12 | 0 | 0 | 1.21 | -0.85 | 0.05 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 53.00 | 5.50 | 9.00 | 7.25 | % | 0.14 | 0 | 0 | 1.25 | -0.89 | 0.04 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 54.00 | 6.30 | 9.90 | 8.10 | % | 0.15 | 0 | 0 | 1.30 | -0.92 | 0.03 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 55.00 | 7.80 | 10.20 | 9.00 | % | 0.16 | 0 | 0 | 1.34 | -0.94 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 56.00 | 8.80 | 11.80 | 10.30 | % | 0.18 | 0 | 0 | 1.40 | -0.96 | 0.02 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 57.00 | 9.40 | 12.80 | 11.10 | % | 0.19 | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 58.00 | 10.80 | 13.80 | 12.30 | % | 0.21 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 59.00 | 11.00 | 14.80 | 12.90 | % | 0.22 | 0 | 0 | 1.59 | -0.99 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 60.00 | 12.40 | 15.80 | 14.10 | % | 0.23 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 17.20 | 20.80 | 19.00 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 22.80 | 25.80 | 24.30 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |