Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $68.51 as of 8/29/2025 3:34:42 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 | 34.70 | 37.90 | 36.30 | 30.80 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 29.50 | 32.90 | 31.20 | 32.99 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 24.50 | 27.90 | 26.20 | % | 0.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 19.50 | 23.00 | 21.25 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 46.00 | 18.50 | 21.90 | 20.20 | % | 0.44 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 47.00 | 17.70 | 20.90 | 19.30 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 48.00 | 16.60 | 20.00 | 18.30 | 18.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 49.00 | 15.50 | 18.90 | 17.20 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 14.60 | 17.90 | 16.25 | % | 0.33 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 51.00 | 13.60 | 16.90 | 15.25 | 16.93 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.57 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 52.00 | 12.60 | 16.00 | 14.30 | % | 0.28 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 53.00 | 11.70 | 14.90 | 13.30 | % | 0.25 | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 54.00 | 10.70 | 13.30 | 12.00 | 13.47 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.16 | 0.97 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 9.80 | 13.00 | 11.40 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.29 | 0.96 | 0.01 | -0.02 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 56.00 | 8.70 | 12.10 | 10.40 | % | 0.19 | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 57.00 | 7.80 | 11.20 | 9.50 | % | 0.17 | 0 | 0 | 1.19 | 0.92 | 0.02 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 58.00 | 6.90 | 9.80 | 8.35 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.13 | 0.90 | 0.03 | -0.04 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 59.00 | 6.00 | 7.50 | 6.75 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | 0.86 | 0.03 | -0.05 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 6.50 | 6.70 | 6.60 | 6.56 | -2.14 | -24.60% | 0.11 | 15 | 21 | 0.54 | 0.83 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 61.00 | 5.70 | 5.90 | 5.80 | 6.83 | +0.63 | +10.17% | 0.10 | 3 | 8 | 0.52 | 0.79 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.00 | 4.90 | 5.10 | 5.00 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.52 | 0.74 | 0.05 | -0.08 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 4.20 | 4.40 | 4.30 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.52 | 0.69 | 0.05 | -0.09 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 64.00 | 2.70 | 3.80 | 3.25 | 4.20 | +1.00 | +31.25% | 0.05 | 2 | 4 | 0.53 | 0.63 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 3.00 | 3.20 | 3.10 | 3.30 | -1.32 | -28.58% | 0.05 | 10 | 27 | 0.52 | 0.57 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 2.55 | 3.10 | 2.83 | 2.94 | -1.66 | -36.09% | 0.04 | 5 | 43 | 0.52 | 0.52 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 67.00 | 2.15 | 2.30 | 2.23 | 2.20 | -1.65 | -42.86% | 0.03 | 9 | 70 | 0.53 | 0.46 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 1.75 | 1.90 | 1.83 | 1.85 | -1.50 | -44.78% | 0.03 | 18 | 47 | 0.52 | 0.40 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 1.45 | 1.55 | 1.50 | 1.53 | -1.09 | -41.61% | 0.02 | 17 | 16 | 0.53 | 0.35 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 1.15 | 1.30 | 1.23 | 1.26 | -1.19 | -48.58% | 0.02 | 100 | 82 | 0.53 | 0.30 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 0.95 | 1.10 | 1.03 | 1.15 | -0.63 | -35.40% | 0.01 | 8 | 50 | 0.54 | 0.26 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.80 | -49.08% | 0.01 | 16 | 29 | 0.55 | 0.22 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 0.60 | 0.75 | 0.68 | 0.77 | -0.78 | -50.33% | 0.01 | 3 | 8 | 0.55 | 0.19 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 73.50 | 0.55 | 0.70 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.04 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.65 | 0.33 | 0.63 | -0.69 | -52.28% | 0.00 | 3 | 20 | 0.58 | 0.16 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.55 | -55.00% | 0.01 | 1 | 56 | 0.57 | 0.13 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 0.35 | 0.45 | 0.40 | 0.55 | -0.37 | -40.22% | 0.01 | 4 | 38 | 0.58 | 0.11 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.09 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.07 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.38 | -0.23 | -37.71% | 0.00 | 2 | 6 | 0.64 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 28 | 0.65 | 0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.39 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | -0.04 | 0.01 | -0.02 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 1.85 | 0.93 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.16 | -0.05 | 0.02 | -0.03 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.08 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.10 | 0.03 | -0.04 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 59.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | -0.14 | 0.03 | -0.05 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.14 | +28.58% | 0.01 | 6 | 31 | 0.53 | -0.17 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 61.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.27 | +46.56% | 0.01 | 60 | 6 | 0.53 | -0.21 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.00 | 1.05 | 1.20 | 1.13 | 1.00 | -0.13 | -11.51% | 0.02 | 2 | 11 | 0.53 | -0.26 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 1.35 | 1.50 | 1.43 | 1.41 | +0.18 | +14.64% | 0.02 | 51 | 16 | 0.53 | -0.31 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 64.00 | 1.75 | 1.80 | 1.78 | 1.77 | +0.64 | +56.64% | 0.03 | 11 | 53 | 0.52 | -0.37 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 2.20 | 2.30 | 2.25 | 2.07 | +0.67 | +47.86% | 0.03 | 1 | 26 | 0.53 | -0.43 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 2.70 | 2.80 | 2.75 | 2.54 | +0.19 | +8.09% | 0.04 | 7 | 34 | 0.52 | -0.48 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 67.00 | 3.20 | 3.40 | 3.30 | 3.05 | +0.80 | +35.56% | 0.05 | 7 | 13 | 0.53 | -0.54 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 3.80 | 4.00 | 3.90 | 3.53 | +0.03 | +0.86% | 0.06 | 5 | 15 | 0.53 | -0.60 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 4.50 | 4.70 | 4.60 | 4.30 | -1.70 | -28.34% | 0.07 | 20 | 5 | 0.53 | -0.65 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | 4.83 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.70 | 0.05 | -0.09 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 6.00 | 6.20 | 6.10 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.54 | -0.74 | 0.05 | -0.08 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 6.80 | 7.00 | 6.90 | 7.00 | +1.35 | +23.90% | 0.10 | 2 | 10 | 0.54 | -0.78 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 6.10 | 7.90 | 7.00 | % | 0.10 | 0 | 0 | 0.30 | -0.81 | 0.04 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 73.50 | 8.10 | 8.40 | 8.25 | % | 0.11 | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 74.00 | 8.50 | 8.80 | 8.65 | % | 0.12 | 0 | 0 | 0.56 | -0.84 | 0.03 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 9.40 | 9.70 | 9.55 | % | 0.13 | 0 | 0 | 0.57 | -0.87 | 0.03 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 76.00 | 9.90 | 10.80 | 10.35 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 77.00 | 9.40 | 13.40 | 11.40 | % | 0.15 | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 78.00 | 10.40 | 13.40 | 11.90 | % | 0.15 | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 79.00 | 11.30 | 14.70 | 13.00 | % | 0.16 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 12.30 | 15.60 | 13.95 | % | 0.17 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 18.00 | 21.20 | 19.60 | % | 0.23 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 90.00 | 22.90 | 26.20 | 24.55 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |