Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $46.02 as of 7/10/2025 3:10:19 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 | 13.50 | 16.30 | 14.90 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 33.00 | 12.50 | 15.40 | 13.95 | % | 0.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 34.00 | 10.70 | 14.20 | 12.45 | % | 0.37 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 35.00 | 10.50 | 13.40 | 11.95 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.77 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 2:58:54 PM EST |
| 36.00 | 8.60 | 12.50 | 10.55 | % | 0.29 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 37.00 | 8.60 | 11.50 | 10.05 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.58 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 2:58:54 PM EST |
| 37.50 | 8.10 | 11.00 | 9.55 | % | 0.25 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 38.00 | 7.60 | 10.40 | 9.00 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.02 | 6/27/2025 | 7/10/2025 2:58:54 PM EST |
| 38.50 | 6.10 | 9.90 | 8.00 | % | 0.21 | 0 | 0 | 1.44 | 0.97 | 0.02 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
| 39.00 | 6.60 | 9.50 | 8.05 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | 0.95 | 0.02 | -0.02 | 6/26/2025 | 7/10/2025 2:58:54 PM EST |
| 39.50 | 6.20 | 8.50 | 7.35 | % | 0.19 | 0 | 0 | 1.00 | 0.94 | 0.03 | -0.03 | 7/10/2025 2:58:54 PM EST | |||
| 40.00 | 6.30 | 8.00 | 7.15 | 5.09 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.91 | 0.92 | 0.03 | -0.03 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
| 40.50 | 4.30 | 6.60 | 5.45 | % | 0.13 | 0 | 0 | 0.70 | 0.91 | 0.04 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
| 41.00 | 5.70 | 5.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.51 | 0.89 | 0.04 | -0.04 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 41.50 | 4.90 | 5.50 | 5.20 | % | 0.13 | 0 | 0 | 0.51 | 0.87 | 0.05 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
| 42.00 | 4.80 | 5.00 | 4.90 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.52 | 0.84 | 0.05 | -0.05 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 42.50 | 4.40 | 4.80 | 4.60 | % | 0.11 | 0 | 0 | 0.44 | 0.82 | 0.06 | -0.05 | 7/10/2025 2:58:54 PM EST | |||
| 43.00 | 4.00 | 4.40 | 4.20 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.48 | 0.79 | 0.06 | -0.05 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 43.50 | 3.60 | 3.90 | 3.75 | 3.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.76 | 0.07 | -0.06 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 44.00 | 3.30 | 3.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.49 | 0.72 | 0.07 | -0.06 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 44.50 | 2.95 | 3.20 | 3.08 | 2.90 | +0.75 | +34.89% | 0.07 | 1 | 1 | 0.49 | 0.69 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 45.00 | 2.65 | 2.80 | 2.73 | 2.70 | +0.26 | +10.66% | 0.06 | 24 | 309 | 0.48 | 0.65 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 45.50 | 2.35 | 2.50 | 2.43 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.61 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 46.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.15 | +7.70% | 0.05 | 8 | 91 | 0.49 | 0.56 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 46.50 | 1.80 | 1.95 | 1.88 | 1.79 | +0.04 | +2.29% | 0.04 | 63 | 26 | 0.49 | 0.52 | 0.09 | -0.07 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 47.00 | 1.60 | 1.65 | 1.63 | 1.60 | +0.05 | +3.23% | 0.03 | 27 | 1,301 | 0.49 | 0.48 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 47.50 | 1.35 | 1.50 | 1.43 | % | 0.03 | 0 | 0 | 0.49 | 0.44 | 0.08 | -0.06 | 7/10/2025 2:58:54 PM EST | |||
| 48.00 | 1.20 | 1.35 | 1.28 | 1.19 | -0.02 | -1.66% | 0.03 | 1 | 18 | 0.49 | 0.40 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 48.50 | 1.05 | 1.15 | 1.10 | 0.85 | -0.20 | -19.05% | 0.02 | 1 | 1 | 0.50 | 0.36 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 49.00 | 0.90 | 1.00 | 0.95 | 0.80 | -0.08 | -9.10% | 0.02 | 1 | 34 | 0.49 | 0.32 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 50.00 | 0.65 | 0.75 | 0.70 | 0.60 | -0.10 | -14.29% | 0.01 | 2 | 2,523 | 0.50 | 0.26 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.20 | 0.06 | -0.05 | 7/2/2025 | 7/10/2025 2:58:54 PM EST |
| 52.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | 0.16 | 0.05 | -0.04 | 7/2/2025 | 7/10/2025 2:58:54 PM EST |
| 53.00 | 0.15 | 1.35 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.11 | 0.04 | -0.03 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.03 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.06 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 56.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.04 | 0.02 | -0.01 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.01 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 58.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.57 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 2:58:54 PM EST |
| 36.00 | 0.00 | 2.05 | 1.03 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 2:58:54 PM EST |
| 37.00 | 0.00 | 1.85 | 0.93 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.36 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 38.00 | 0.00 | 1.80 | 0.90 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.43 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.64 | -0.05 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 2:58:54 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.03 | 7/10/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.02 | -7.70% | 0.00 | 6 | 20 | 0.60 | -0.08 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | -0.09 | 0.04 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
| 41.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.57 | -0.11 | 0.04 | -0.04 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
| 41.50 | 0.30 | 0.40 | 0.35 | % | 0.01 | 0 | 0 | 0.53 | -0.13 | 0.05 | -0.04 | 7/10/2025 2:58:54 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 2:58:54 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 2 | 0.51 | -0.18 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 43.00 | 0.55 | 0.65 | 0.60 | 0.70 | -0.10 | -12.50% | 0.01 | 2 | 18 | 0.51 | -0.21 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 43.50 | 0.70 | 0.75 | 0.73 | 0.72 | -0.13 | -15.30% | 0.02 | 6 | 11 | 0.51 | -0.24 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 44.00 | 0.80 | 0.90 | 0.85 | 0.84 | -1.01 | -54.60% | 0.02 | 3 | 28 | 0.51 | -0.28 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 44.50 | 0.95 | 1.05 | 1.00 | 1.04 | % | 0.02 | 9 | 0 | 0.51 | -0.31 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST | |
| 45.00 | 1.15 | 1.25 | 1.20 | 1.18 | -0.27 | -18.63% | 0.03 | 6 | 13 | 0.50 | -0.35 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 45.50 | 1.35 | 1.60 | 1.48 | 1.85 | % | 0.03 | 6 | 0 | 0.50 | -0.39 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST | |
| 46.00 | 1.60 | 1.70 | 1.65 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.44 | 0.09 | -0.06 | 7/7/2025 | 7/10/2025 2:58:54 PM EST |
| 46.50 | 1.80 | 1.95 | 1.88 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.48 | 0.09 | -0.07 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 47.00 | 2.10 | 2.20 | 2.15 | 2.44 | -0.24 | -8.96% | 0.05 | 6 | 1 | 0.50 | -0.52 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 2:58:54 PM EST |
| 47.50 | 2.35 | 2.50 | 2.43 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | -0.56 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 48.00 | 2.70 | 2.80 | 2.75 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.60 | 0.08 | -0.06 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
| 48.50 | 3.00 | 3.20 | 3.10 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.64 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 2:58:54 PM EST |
| 49.00 | 3.30 | 3.60 | 3.45 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.52 | -0.68 | 0.07 | -0.06 | 6/30/2025 | 7/10/2025 2:58:54 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | % | 0.09 | 0 | 0 | 0.48 | -0.74 | 0.07 | -0.05 | 7/10/2025 2:58:54 PM EST | |||
| 51.00 | 4.90 | 5.20 | 5.05 | % | 0.10 | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.05 | 7/10/2025 2:58:54 PM EST | |||
| 52.00 | 4.50 | 7.90 | 6.20 | % | 0.12 | 0 | 0 | 1.18 | -0.84 | 0.05 | -0.04 | 7/10/2025 2:58:54 PM EST | |||
| 53.00 | 5.30 | 8.20 | 6.75 | % | 0.13 | 0 | 0 | 1.25 | -0.89 | 0.04 | -0.03 | 7/10/2025 2:58:54 PM EST | |||
| 54.00 | 7.40 | 9.70 | 8.55 | % | 0.16 | 0 | 0 | 1.29 | -0.92 | 0.03 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
| 55.00 | 7.20 | 10.80 | 9.00 | % | 0.16 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.02 | 7/10/2025 2:58:54 PM EST | |||
| 56.00 | 8.60 | 11.70 | 10.15 | % | 0.18 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 57.00 | 9.30 | 12.70 | 11.00 | % | 0.19 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 58.00 | 10.70 | 13.70 | 12.20 | % | 0.21 | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.01 | 7/10/2025 2:58:54 PM EST | |||
| 59.00 | 11.60 | 14.70 | 13.15 | % | 0.22 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 60.00 | 12.70 | 15.70 | 14.20 | % | 0.24 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 65.00 | 17.70 | 20.70 | 19.20 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST | |||
| 70.00 | 22.60 | 25.70 | 24.15 | % | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:54 PM EST |