Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $46.17 as of 7/31/2026 3:11:46 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 | 15.10 | 19.00 | 17.05 | % | 0.57 | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 10.80 | 14.60 | 12.70 | % | 0.36 | 0 | 0 | 1.28 | 0.88 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 36.00 | 9.90 | 13.90 | 11.90 | % | 0.33 | 0 | 0 | 1.31 | 0.86 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 37.00 | 9.10 | 12.90 | 11.00 | % | 0.30 | 0 | 0 | 1.23 | 0.84 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 38.00 | 8.40 | 12.20 | 10.30 | % | 0.27 | 0 | 0 | 1.22 | 0.81 | 0.02 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 39.00 | 7.60 | 11.50 | 9.55 | % | 0.24 | 0 | 0 | 1.16 | 0.79 | 0.02 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 40.00 | 6.90 | 10.80 | 8.85 | % | 0.22 | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 41.00 | 6.50 | 10.20 | 8.35 | % | 0.20 | 0 | 0 | 0.81 | 0.73 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 42.00 | 6.80 | 9.50 | 8.15 | % | 0.19 | 0 | 0 | 0.91 | 0.70 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 43.00 | 6.40 | 7.30 | 6.85 | % | 0.16 | 0 | 0 | 0.78 | 0.67 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 44.00 | 5.80 | 7.90 | 6.85 | % | 0.16 | 0 | 0 | 0.87 | 0.64 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 45.00 | 5.70 | 6.10 | 5.90 | 5.96 | % | 0.13 | 1 | 0 | 0.80 | 0.61 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 46.00 | 4.80 | 7.40 | 6.10 | % | 0.13 | 0 | 0 | 0.91 | 0.58 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 47.00 | 4.30 | 5.30 | 4.80 | % | 0.10 | 0 | 0 | 0.77 | 0.55 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 48.00 | 3.80 | 5.80 | 4.80 | % | 0.10 | 0 | 0 | 0.84 | 0.52 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 49.00 | 3.40 | 4.40 | 3.90 | % | 0.08 | 0 | 0 | 0.76 | 0.49 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 50.00 | 3.00 | 5.10 | 4.05 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | 0.46 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 51.00 | 2.70 | 3.60 | 3.15 | % | 0.06 | 0 | 0 | 0.75 | 0.43 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 52.00 | 2.45 | 4.20 | 3.33 | % | 0.06 | 0 | 0 | 0.83 | 0.40 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 53.00 | 1.70 | 3.30 | 2.50 | % | 0.05 | 0 | 0 | 0.72 | 0.37 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 54.00 | 1.95 | 4.00 | 2.98 | % | 0.06 | 0 | 0 | 0.86 | 0.34 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 55.00 | 1.05 | 2.55 | 1.80 | % | 0.03 | 0 | 0 | 0.70 | 0.32 | 0.03 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 56.00 | 1.30 | 2.70 | 2.00 | % | 0.04 | 0 | 0 | 0.77 | 0.29 | 0.03 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 57.00 | 1.35 | 2.05 | 1.70 | % | 0.03 | 0 | 0 | 0.76 | 0.27 | 0.03 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 60.00 | 0.95 | 1.65 | 1.30 | 1.40 | % | 0.02 | 2 | 0 | 0.77 | 0.21 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 65.00 | 0.50 | 1.60 | 1.05 | % | 0.02 | 0 | 0 | 0.85 | 0.14 | 0.02 | -0.03 | 7/31/2026 3:59:51 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 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.65 | -0.04 | 0.01 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 0.60 | 1.80 | 1.20 | % | 0.03 | 0 | 0 | 0.91 | -0.12 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 36.00 | 0.10 | 2.20 | 1.15 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 37.00 | 0.90 | 1.55 | 1.23 | % | 0.03 | 0 | 0 | 0.80 | -0.16 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 38.00 | 1.05 | 1.80 | 1.43 | % | 0.04 | 0 | 0 | 0.78 | -0.19 | 0.02 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 39.00 | 1.55 | 2.25 | 1.90 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.84 | -0.21 | 0.02 | -0.05 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 40.00 | 1.65 | 2.50 | 2.08 | % | 0.05 | 0 | 0 | 0.79 | -0.24 | 0.02 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 41.00 | 1.85 | 3.50 | 2.68 | % | 0.07 | 0 | 0 | 0.86 | -0.27 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 42.00 | 1.60 | 3.20 | 2.40 | % | 0.06 | 0 | 0 | 0.72 | -0.30 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 43.00 | 2.55 | 4.40 | 3.48 | % | 0.08 | 0 | 0 | 0.86 | -0.33 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 44.00 | 3.40 | 3.90 | 3.65 | 4.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.36 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 45.00 | 3.40 | 5.40 | 4.40 | % | 0.10 | 0 | 0 | 0.86 | -0.39 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 46.00 | 4.30 | 4.80 | 4.55 | % | 0.10 | 0 | 0 | 0.80 | -0.42 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 47.00 | 4.40 | 6.60 | 5.50 | % | 0.12 | 0 | 0 | 0.86 | -0.45 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 48.00 | 4.20 | 5.90 | 5.05 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 49.00 | 5.90 | 6.60 | 6.25 | 6.80 | % | 0.13 | 1 | 0 | 0.79 | -0.51 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 50.00 | 5.60 | 7.30 | 6.45 | 7.40 | % | 0.13 | 3 | 0 | 0.71 | -0.54 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 51.00 | 6.80 | 8.00 | 7.40 | % | 0.15 | 0 | 0 | 0.75 | -0.57 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 52.00 | 6.40 | 8.70 | 7.55 | % | 0.15 | 0 | 0 | 0.65 | -0.60 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 53.00 | 8.20 | 9.50 | 8.85 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 54.00 | 9.00 | 10.10 | 9.55 | % | 0.18 | 0 | 0 | 0.72 | -0.66 | 0.03 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 55.00 | 8.70 | 12.50 | 10.60 | % | 0.19 | 0 | 0 | 0.78 | -0.68 | 0.03 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 56.00 | 10.60 | 11.40 | 11.00 | % | 0.20 | 0 | 0 | 0.75 | -0.71 | 0.03 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 57.00 | 10.20 | 14.00 | 12.10 | % | 0.21 | 0 | 0 | 1.15 | -0.73 | 0.03 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 60.00 | 13.40 | 16.60 | 15.00 | % | 0.25 | 0 | 0 | 1.20 | -0.79 | 0.02 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 65.00 | 17.60 | 21.00 | 19.30 | % | 0.30 | 0 | 0 | 1.26 | -0.86 | 0.02 | -0.03 | 7/31/2026 3:59:51 PM EST |