Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $59.24 as of 7/21/2025 9:01:25 AM 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 | 25.20 | 29.10 | 27.15 | % | 0.85 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 33.00 | 24.90 | 28.10 | 26.50 | % | 0.80 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 34.00 | 23.70 | 27.10 | 25.40 | 18.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 35.00 | 22.30 | 26.10 | 24.20 | % | 0.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 36.00 | 21.30 | 25.10 | 23.20 | % | 0.64 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 37.00 | 21.10 | 24.10 | 22.60 | 15.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 38.00 | 19.40 | 23.20 | 21.30 | % | 0.56 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 39.00 | 19.20 | 22.30 | 20.75 | 6.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 18.80 | 20.30 | 19.55 | 18.10 | 0.00 | 0.00% | 0.49 | 0 | 81 | 1.39 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 41.00 | 17.30 | 20.20 | 18.75 | 8.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 42.00 | 16.20 | 19.20 | 17.70 | 5.35 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:02 PM EST |
| 43.00 | 15.30 | 18.30 | 16.80 | 17.10 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 44.00 | 15.00 | 16.00 | 15.50 | 15.00 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 14.00 | 14.50 | 14.25 | 13.86 | 0.00 | 0.00% | 0.32 | 0 | 83 | 0.98 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 46.00 | 12.60 | 15.00 | 13.80 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.63 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 46.50 | 11.50 | 14.70 | 13.10 | % | 0.28 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 47.00 | 11.40 | 14.10 | 12.75 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.54 | 0.99 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 47.50 | 10.50 | 13.70 | 12.10 | % | 0.25 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 48.00 | 11.10 | 12.50 | 11.80 | 5.72 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.26 | 0.98 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 48.50 | 9.30 | 12.80 | 11.05 | % | 0.23 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 49.00 | 10.20 | 10.50 | 10.35 | 9.86 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.11 | 0.97 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 49.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 9.20 | 9.50 | 9.35 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 156 | 0.15 | 0.94 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 51.00 | 8.10 | 8.70 | 8.40 | 9.16 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.70 | 0.92 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 52.00 | 7.40 | 7.70 | 7.55 | 7.17 | 0.00 | 0.00% | 0.15 | 0 | 90 | 0.32 | 0.90 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 53.00 | 6.50 | 6.80 | 6.65 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 196 | 0.36 | 0.88 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 54.00 | 5.70 | 5.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.37 | 0.85 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 4.90 | 6.20 | 5.55 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.55 | 0.81 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 56.00 | 4.20 | 4.40 | 4.30 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.41 | 0.76 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 57.00 | 3.50 | 3.70 | 3.60 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.42 | 0.70 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 58.00 | 3.00 | 3.10 | 3.05 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.45 | 0.64 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 59.00 | 2.45 | 3.10 | 2.78 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.52 | 0.57 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 2.05 | 2.20 | 2.13 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 448 | 0.48 | 0.51 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 61.00 | 1.65 | 1.80 | 1.73 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.49 | 0.45 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 62.00 | 1.35 | 1.50 | 1.43 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.50 | 0.39 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 63.00 | 1.15 | 1.25 | 1.20 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.52 | 0.34 | 0.05 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 64.00 | 1.00 | 1.05 | 1.03 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.54 | 0.29 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 0.80 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.55 | 0.25 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 66.00 | 0.65 | 0.80 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.22 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 67.00 | 0.50 | 0.70 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.19 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.12 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 71.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 78.00 | % | 0.00 | 0 | 0 | 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 | 2.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.18 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.78 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.09 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.83 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | -0.01 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 48.00 | 0.05 | 0.70 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.78 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 48.50 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.02 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.82 | -0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 49.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.62 | -0.06 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 51.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | -0.08 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 52.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.57 | -0.10 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 53.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.57 | -0.12 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 54.00 | 0.55 | 0.65 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.56 | -0.15 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.56 | -0.19 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 56.00 | 1.00 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.56 | -0.24 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 57.00 | 1.35 | 1.45 | 1.40 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 695 | 0.56 | -0.30 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 58.00 | 1.75 | 2.60 | 2.18 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.65 | -0.36 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 59.00 | 2.30 | 2.45 | 2.38 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.59 | -0.43 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 2.85 | 3.00 | 2.93 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.60 | -0.49 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 61.00 | 3.40 | 3.70 | 3.55 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.62 | -0.55 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 62.00 | 4.10 | 4.40 | 4.25 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.61 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 63.00 | 4.90 | 5.10 | 5.00 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.66 | -0.66 | 0.05 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 64.00 | 5.70 | 6.00 | 5.85 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.71 | 0.05 | -0.08 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 6.50 | 6.80 | 6.65 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.72 | -0.75 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 66.00 | 7.40 | 8.60 | 8.00 | % | 0.12 | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 67.00 | 8.30 | 8.70 | 8.50 | % | 0.13 | 0 | 0 | 0.80 | -0.81 | 0.04 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | 9.90 | 13.20 | 11.55 | % | 0.17 | 0 | 0 | 1.27 | -0.88 | 0.02 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 14.70 | 18.10 | 16.40 | % | 0.22 | 0 | 0 | 1.50 | -0.96 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 78.00 | % | 0.00 | 0 | 0 | EST |