Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $49.45 as of 7/27/2026 8:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.60 | 16.70 | 14.65 | 13.60 | % | 0.42 | 1 | 0 | 0.00 | 0.95 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 37.00 | 11.50 | 14.70 | 13.10 | % | 0.35 | 0 | 0 | 2.23 | 0.94 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 38.00 | 10.60 | 13.30 | 11.95 | % | 0.31 | 0 | 0 | 2.14 | 0.91 | 0.02 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 39.00 | 9.70 | 13.10 | 11.40 | 11.20 | % | 0.29 | 14 | 0 | 2.14 | 0.89 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 40.00 | 8.80 | 11.50 | 10.15 | 10.35 | +0.60 | +6.16% | 0.25 | 14 | 1 | 1.96 | 0.87 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 7.30 | 10.70 | 9.00 | % | 0.22 | 0 | 0 | 1.87 | 0.86 | 0.02 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 41.50 | 7.50 | 10.30 | 8.90 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.84 | 0.85 | 0.02 | -0.12 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 7.10 | 9.90 | 8.50 | % | 0.20 | 0 | 0 | 1.82 | 0.82 | 0.03 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 42.50 | 6.70 | 9.50 | 8.10 | % | 0.19 | 0 | 0 | 1.79 | 0.81 | 0.03 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 43.00 | 6.30 | 9.10 | 7.70 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.79 | 0.80 | 0.03 | -0.14 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 43.50 | 5.20 | 8.70 | 6.95 | % | 0.16 | 0 | 0 | 1.76 | 0.78 | 0.03 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 44.00 | 4.90 | 8.30 | 6.60 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.72 | 0.76 | 0.03 | -0.15 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 44.50 | 4.50 | 8.00 | 6.25 | % | 0.14 | 0 | 0 | 1.72 | 0.75 | 0.03 | -0.15 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 5.20 | 6.40 | 5.80 | 6.15 | +0.87 | +16.48% | 0.13 | 4 | 52 | 0.90 | 0.73 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.50 | 4.60 | 7.30 | 5.95 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.68 | 0.71 | 0.04 | -0.16 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 3.50 | 7.40 | 5.45 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.64 | 0.70 | 0.04 | -0.16 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 46.50 | 3.40 | 5.40 | 4.40 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.68 | 0.04 | -0.16 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 4.00 | 5.50 | 4.75 | 4.80 | +1.00 | +26.32% | 0.10 | 5 | 52 | 0.98 | 0.66 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 3.20 | 5.80 | 4.50 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.98 | 0.63 | 0.04 | -0.16 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 48.00 | 3.90 | 4.60 | 4.25 | 3.41 | +0.01 | +0.30% | 0.09 | 3 | 23 | 1.00 | 0.61 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 48.50 | 2.95 | 5.30 | 4.13 | 3.19 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.04 | 0.59 | 0.05 | -0.16 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 49.00 | 3.50 | 4.90 | 4.20 | 3.60 | +0.60 | +20.00% | 0.09 | 6 | 21 | 1.14 | 0.56 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 49.50 | 3.00 | 4.60 | 3.80 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.09 | 0.54 | 0.05 | -0.16 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 3.00 | 3.50 | 3.25 | 3.05 | +0.75 | +32.61% | 0.07 | 36 | 124 | 1.00 | 0.52 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 51.00 | 2.50 | 2.95 | 2.73 | 2.60 | +0.30 | +13.05% | 0.05 | 15 | 70 | 0.96 | 0.47 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.00 | 2.10 | 2.50 | 2.30 | 2.30 | +0.50 | +27.78% | 0.04 | 46 | 72 | 0.95 | 0.42 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 53.00 | 1.35 | 2.50 | 1.93 | 1.94 | +0.39 | +25.17% | 0.04 | 20 | 90 | 0.93 | 0.37 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 54.00 | 1.45 | 2.10 | 1.78 | 1.55 | +0.20 | +14.82% | 0.03 | 37 | 85 | 0.98 | 0.33 | 0.05 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.30 | +27.28% | 0.03 | 57 | 375 | 0.94 | 0.29 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 56.00 | 0.90 | 1.25 | 1.08 | 0.92 | -0.04 | -4.17% | 0.02 | 34 | 68 | 0.91 | 0.26 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 57.00 | 0.70 | 1.05 | 0.88 | 1.04 | -0.14 | -11.87% | 0.02 | 14 | 79 | 0.91 | 0.23 | 0.04 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 58.00 | 0.65 | 0.95 | 0.80 | 0.80 | +0.15 | +23.08% | 0.01 | 39 | 79 | 0.94 | 0.20 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 59.00 | 0.05 | 1.00 | 0.53 | 0.65 | -0.39 | -37.50% | 0.01 | 4 | 44 | 0.80 | 0.18 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.14 | +34.15% | 0.01 | 205 | 595 | 0.96 | 0.16 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 61.00 | 0.35 | 0.60 | 0.48 | 0.48 | -0.05 | -9.44% | 0.01 | 18 | 35 | 0.96 | 0.14 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 62.00 | 0.05 | 0.45 | 0.25 | 0.28 | -0.47 | -62.67% | 0.00 | 7 | 69 | 0.82 | 0.13 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 1.35 | 0.68 | 0.17 | -0.43 | -71.67% | 0.01 | 1 | 45 | 1.39 | 0.09 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 64.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.22 | -42.31% | 0.01 | 3 | 34 | 1.05 | 0.08 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 15 | 339 | 0.91 | 0.08 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.12 | -70.59% | 0.00 | 5 | 175 | 1.06 | 0.04 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.05 | -25.00% | 0.01 | 22 | 373 | 1.46 | -0.05 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 2.40 | 1.20 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.36 | -0.06 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.07 | -16.67% | 0.01 | 2 | 159 | 1.18 | -0.09 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 0.05 | 0.85 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | -0.11 | 0.02 | -0.11 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.30 | 1.00 | 0.65 | 0.63 | -0.10 | -13.70% | 0.02 | 4 | 34 | 1.14 | -0.13 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.51 | -0.14 | 0.02 | -0.12 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 41.50 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | -0.15 | 0.02 | -0.12 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 0.35 | 1.00 | 0.68 | 0.90 | -0.25 | -21.74% | 0.02 | 12 | 46 | 0.97 | -0.18 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 0.85 | 1.30 | 1.08 | 0.95 | -0.48 | -33.57% | 0.03 | 48 | 1 | 1.12 | -0.19 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 0.75 | 1.40 | 1.08 | 1.22 | -0.18 | -12.86% | 0.03 | 2 | 45 | 1.06 | -0.20 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 43.50 | 0.00 | 3.30 | 1.65 | 1.15 | % | 0.04 | 2 | 0 | 1.16 | -0.22 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 44.00 | 0.65 | 1.50 | 1.08 | 1.52 | -0.08 | -5.00% | 0.02 | 4 | 38 | 0.96 | -0.24 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 44.50 | 0.40 | 2.40 | 1.40 | 1.90 | -0.57 | -23.08% | 0.03 | 60 | 1 | 1.02 | -0.25 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 1.20 | 2.00 | 1.60 | 1.75 | -0.30 | -14.64% | 0.04 | 8 | 38 | 1.04 | -0.27 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.50 | 1.05 | 1.85 | 1.45 | 1.96 | -0.34 | -14.79% | 0.03 | 1 | 1 | 0.92 | -0.29 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 0.70 | 3.20 | 1.95 | 2.10 | -0.40 | -16.00% | 0.04 | 2 | 27 | 1.04 | -0.30 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.50 | 1.70 | 2.95 | 2.33 | 2.27 | -0.58 | -20.36% | 0.05 | 1 | 2 | 1.11 | -0.32 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 1.50 | 2.55 | 2.03 | 4.07 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.95 | -0.34 | 0.04 | -0.16 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 1.55 | 2.85 | 2.20 | 2.66 | -0.72 | -21.31% | 0.05 | 1 | 4 | 0.94 | -0.37 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 48.00 | 2.30 | 3.30 | 2.80 | 2.80 | -0.50 | -15.16% | 0.06 | 4 | 25 | 1.05 | -0.39 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 48.50 | 1.55 | 3.30 | 2.43 | 3.28 | -0.52 | -13.69% | 0.05 | 5 | 3 | 0.87 | -0.41 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 49.00 | 2.20 | 3.60 | 2.90 | 2.98 | -1.17 | -28.20% | 0.06 | 8 | 24 | 0.94 | -0.44 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 49.50 | 3.00 | 4.70 | 3.85 | 3.56 | -0.89 | -20.00% | 0.08 | 1 | 1 | 1.15 | -0.46 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 3.00 | 4.00 | 3.50 | 3.95 | -0.80 | -16.85% | 0.07 | 4 | 62 | 0.96 | -0.48 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 51.00 | 3.70 | 5.20 | 4.45 | 4.71 | -0.47 | -9.08% | 0.09 | 8 | 153 | 1.07 | -0.53 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.00 | 4.30 | 6.10 | 5.20 | 5.10 | -1.20 | -19.05% | 0.10 | 23 | 16 | 1.11 | -0.58 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 53.00 | 4.10 | 5.80 | 4.95 | 7.00 | -0.15 | -2.10% | 0.09 | 1 | 23 | 0.80 | -0.63 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 54.00 | 5.90 | 6.50 | 6.20 | 7.60 | +1.12 | +17.29% | 0.11 | 1 | 19 | 1.01 | -0.67 | 0.05 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 5.80 | 8.20 | 7.00 | 7.50 | +0.60 | +8.70% | 0.13 | 3 | 18 | 1.65 | -0.71 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 56.00 | 7.30 | 8.00 | 7.65 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.98 | -0.74 | 0.04 | -0.13 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 57.00 | 7.20 | 10.50 | 8.85 | 8.97 | -1.13 | -11.19% | 0.16 | 1 | 64 | 1.68 | -0.77 | 0.04 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 58.00 | 7.90 | 10.60 | 9.25 | 10.05 | -2.18 | -17.83% | 0.16 | 1 | 8 | 1.50 | -0.80 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 59.00 | 8.90 | 12.10 | 10.50 | 10.77 | -1.08 | -9.12% | 0.18 | 6 | 11 | 1.74 | -0.82 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 9.60 | 12.30 | 10.95 | 11.72 | -0.20 | -1.68% | 0.18 | 6 | 4 | 1.71 | -0.84 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 61.00 | 10.50 | 13.20 | 11.85 | 14.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.82 | -0.86 | 0.03 | -0.09 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 62.00 | 11.00 | 14.20 | 12.60 | 13.80 | % | 0.20 | 74 | 0 | 1.64 | -0.87 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 63.00 | 12.40 | 15.10 | 13.75 | 14.75 | +0.70 | +4.99% | 0.22 | 74 | 2 | 1.92 | -0.91 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 64.00 | 13.40 | 16.10 | 14.75 | 15.45 | +0.86 | +5.90% | 0.23 | 2 | 12 | 1.95 | -0.92 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 14.10 | 17.00 | 15.55 | 16.50 | +0.75 | +4.77% | 0.24 | 3 | 45 | 1.75 | -0.92 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 18.60 | 22.70 | 20.65 | 22.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.26 | -0.96 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |