Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $42.16 as of 6/20/2025 3:46:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.20 | 30.20 | 20.62 | 0.00 | 0.00% | 0 | 18 | 2.70 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 24.70 | 27.70 | 14.54 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 22.30 | 25.30 | 22.40 | 0.00 | 0.00% | 0 | 50 | 1.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 19.80 | 22.80 | 15.80 | 0.00 | 0.00% | 0 | 47 | 1.72 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 17.80 | 19.00 | 18.10 | +0.70 | +4.03% | 5 | 99 | 0.95 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 15.90 | 17.60 | 15.30 | 0.00 | 0.00% | 0 | 221 | 1.10 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 13.40 | 14.10 | 13.90 | +0.80 | +6.11% | 2 | 409 | 0.74 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 11.20 | 11.60 | 11.40 | +0.75 | +7.05% | 1 | 345 | 0.65 | 0.90 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 8.90 | 9.40 | 9.10 | +0.21 | +2.37% | 11 | 1,876 | 0.60 | 0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 7.30 | 7.80 | 7.80 | +1.30 | +20.00% | 10 | 2,528 | 0.64 | 0.77 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 5.40 | 6.00 | 5.50 | +0.38 | +7.43% | 55 | 1,318 | 0.59 | 0.68 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 4.30 | 4.50 | 4.32 | +0.62 | +16.76% | 67 | 699 | 0.60 | 0.58 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 3.20 | 3.30 | 3.27 | +0.47 | +16.79% | 110 | 1,198 | 0.59 | 0.48 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 2.30 | 2.45 | 2.40 | +0.43 | +21.83% | 127 | 1,285 | 0.59 | 0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 1.65 | 1.80 | 1.70 | +0.27 | +18.89% | 86 | 1,012 | 0.59 | 0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.85 | 1.00 | 0.89 | +0.04 | +4.71% | 40 | 65 | 0.60 | 0.19 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.12 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 30 | 2.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | -0.02 | -28.58% | 7 | 113 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 7 | 286 | 0.94 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 300 | 0.80 | -0.03 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 351 | 0.97 | -0.03 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 6 | 312 | 0.67 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 0.30 | 0.85 | 0.60 | -0.06 | -9.10% | 16 | 374 | 0.64 | -0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 0.85 | 1.05 | 0.95 | -0.20 | -17.40% | 20 | 836 | 0.61 | -0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 1.45 | 1.65 | 1.58 | -0.17 | -9.72% | 3 | 209 | 0.60 | -0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 2.10 | 2.65 | 2.35 | -0.25 | -9.62% | 29 | 195 | 0.59 | -0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 3.30 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 117 | 0.61 | -0.42 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 4.70 | 4.90 | 4.77 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.52 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 4.60 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.62 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 8.10 | 8.40 | 8.50 | -0.50 | -5.56% | 24 | 22 | 0.56 | -0.70 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 12.30 | 13.00 | 12.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.81 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 16.00 | 18.00 | % | 0 | 0 | 0.86 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST |