Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $51.71 as of 7/11/2025 8:34:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.40 | 23.90 | 22.15 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 33.00 | 17.50 | 21.00 | 19.25 | % | 0.58 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 34.00 | 16.90 | 20.00 | 18.45 | % | 0.54 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 35.00 | 15.20 | 18.90 | 17.05 | % | 0.49 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 36.00 | 14.90 | 18.10 | 16.50 | % | 0.46 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 37.00 | 14.20 | 15.30 | 14.75 | 15.30 | +6.51 | +74.07% | 0.40 | 4 | 10 | 1.32 | 0.96 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 38.00 | 12.20 | 16.10 | 14.15 | % | 0.37 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 39.00 | 11.20 | 15.30 | 13.25 | % | 0.34 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 40.00 | 11.00 | 14.40 | 12.70 | 12.20 | +4.50 | +58.45% | 0.32 | 1 | 4 | 1.18 | 0.91 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 41.00 | 9.60 | 12.80 | 11.20 | 10.45 | +3.81 | +57.38% | 0.27 | 4 | 4 | 1.11 | 0.89 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 42.00 | 10.10 | 11.90 | 11.00 | 6.25 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.73 | 0.87 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 43.00 | 8.30 | 11.60 | 9.95 | % | 0.23 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 44.00 | 7.00 | 11.10 | 9.05 | 4.73 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.62 | 0.81 | 0.03 | -0.03 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 45.00 | 7.70 | 9.30 | 8.50 | 9.00 | +4.70 | +109.31% | 0.19 | 15 | 36 | 0.60 | 0.78 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 46.00 | 5.50 | 8.30 | 6.90 | 6.95 | +3.25 | +87.84% | 0.15 | 2 | 14 | 0.65 | 0.75 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 47.00 | 6.20 | 7.30 | 6.75 | 6.60 | +3.10 | +88.58% | 0.14 | 34 | 35 | 0.62 | 0.72 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 48.00 | 5.80 | 6.50 | 6.15 | 5.50 | +2.85 | +107.55% | 0.13 | 7 | 15 | 0.60 | 0.68 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 49.00 | 4.90 | 7.10 | 6.00 | 5.70 | +3.17 | +125.30% | 0.12 | 9 | 11 | 0.60 | 0.64 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 50.00 | 4.30 | 5.60 | 4.95 | 5.05 | +2.95 | +140.48% | 0.10 | 31 | 7 | 0.59 | 0.60 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 51.00 | 2.80 | 6.50 | 4.65 | 4.43 | % | 0.09 | 11 | 0 | 0.59 | 0.57 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 52.00 | 3.50 | 5.00 | 4.25 | 4.14 | +2.44 | +143.53% | 0.08 | 32 | 10 | 0.62 | 0.53 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 53.00 | 1.75 | 5.00 | 3.38 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.49 | 0.04 | -0.05 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 54.00 | 2.65 | 3.70 | 3.18 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.04 | -0.05 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 1.60 | 3.20 | 2.40 | 2.86 | +1.56 | +120.00% | 0.04 | 4 | 3 | 0.53 | 0.41 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 56.00 | 1.00 | 2.90 | 1.95 | 2.55 | % | 0.03 | 4 | 0 | 0.50 | 0.38 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 60.00 | 1.20 | 2.30 | 1.75 | 1.60 | % | 0.03 | 12 | 0 | 0.64 | 0.25 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.83 | 0.14 | 0.02 | -0.03 | 7/11/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.53 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 1.75 | 0.88 | 0.42 | % | 0.02 | 12 | 0 | 1.08 | -0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.06 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.01 | -0.07 | 0.01 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.08 | -0.09 | 0.02 | -0.02 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 41.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.80 | -61.54% | 0.01 | 3,205 | 11 | 0.59 | -0.11 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 2.30 | 1.15 | 0.89 | -0.54 | -37.77% | 0.03 | 12 | 2 | 0.98 | -0.13 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.85 | -0.16 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.89 | -0.19 | 0.03 | -0.03 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 0.95 | 2.25 | 1.60 | 0.94 | % | 0.04 | 1 | 0 | 0.63 | -0.22 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 46.00 | 0.40 | 3.10 | 1.75 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.91 | -0.25 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 47.00 | 1.45 | 2.60 | 2.03 | 2.05 | % | 0.04 | 4 | 0 | 0.59 | -0.28 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 48.00 | 1.85 | 2.80 | 2.33 | 2.37 | % | 0.05 | 4 | 0 | 0.58 | -0.32 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 49.00 | 1.25 | 3.10 | 2.18 | 2.71 | % | 0.04 | 2 | 0 | 0.49 | -0.36 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 50.00 | 2.65 | 3.70 | 3.18 | % | 0.06 | 0 | 0 | 0.58 | -0.40 | 0.04 | -0.05 | 7/11/2025 3:59:47 PM EST | |||
| 51.00 | 1.85 | 3.90 | 2.88 | 3.53 | % | 0.06 | 2 | 0 | 0.46 | -0.43 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 52.00 | 2.50 | 5.90 | 4.20 | 3.55 | % | 0.08 | 10 | 0 | 0.60 | -0.47 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 53.00 | 3.50 | 5.90 | 4.70 | % | 0.09 | 0 | 0 | 0.57 | -0.51 | 0.04 | -0.05 | 7/11/2025 3:59:47 PM EST | |||
| 54.00 | 4.10 | 7.20 | 5.65 | % | 0.10 | 0 | 0 | 0.62 | -0.55 | 0.04 | -0.05 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 4.30 | 7.80 | 6.05 | % | 0.11 | 0 | 0 | 0.58 | -0.59 | 0.04 | -0.05 | 7/11/2025 3:59:47 PM EST | |||
| 56.00 | 5.10 | 8.40 | 6.75 | % | 0.12 | 0 | 0 | 0.59 | -0.62 | 0.04 | -0.04 | 7/11/2025 3:59:47 PM EST | |||
| 60.00 | 7.50 | 11.60 | 9.55 | 9.67 | % | 0.16 | 1 | 0 | 0.85 | -0.75 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 65.00 | 11.80 | 15.30 | 13.55 | 13.93 | % | 0.21 | 1 | 0 | 0.95 | -0.86 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |