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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.30 | 24.10 | 22.20 | % | 0.81 | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 18.70 | 22.10 | 20.40 | 19.50 | +1.00 | +5.41% | 0.68 | 1 | 1 | 1.48 | 0.95 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 16.50 | 19.70 | 18.10 | % | 0.56 | 0 | 0 | 1.35 | 0.92 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 13.60 | 17.30 | 15.45 | % | 0.44 | 0 | 0 | 1.18 | 0.89 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 37.50 | 12.30 | 15.60 | 13.95 | 12.75 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.09 | 0.85 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 9.60 | 13.10 | 11.35 | 11.30 | -1.20 | -9.60% | 0.28 | 11 | 9 | 1.19 | 0.81 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 9.40 | 10.40 | 9.90 | % | 0.23 | 0 | 0 | 0.79 | 0.75 | 0.02 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 7.80 | 8.90 | 8.35 | 7.61 | -0.84 | -9.95% | 0.19 | 3 | 62 | 0.78 | 0.69 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 6.90 | 7.50 | 7.20 | 6.87 | +0.69 | +11.17% | 0.15 | 5 | 42 | 0.82 | 0.62 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 5.70 | 6.20 | 5.95 | 5.89 | +0.65 | +12.41% | 0.12 | 87 | 184 | 0.80 | 0.56 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 4.70 | 5.00 | 4.85 | 4.70 | +0.65 | +16.05% | 0.09 | 9 | 344 | 0.79 | 0.50 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 3.80 | 4.30 | 4.05 | 3.75 | +0.55 | +17.19% | 0.07 | 22 | 249 | 0.80 | 0.44 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 3.10 | 3.60 | 3.35 | 3.19 | +0.54 | +20.38% | 0.06 | 7 | 75 | 0.80 | 0.39 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 2.55 | 3.50 | 3.03 | 2.70 | +0.42 | +18.43% | 0.05 | 35 | 103 | 0.78 | 0.35 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 1.60 | 1.80 | 1.70 | 1.75 | +0.31 | +21.53% | 0.03 | 15 | 188 | 0.78 | 0.28 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 1.05 | 1.25 | 1.15 | 1.12 | +0.22 | +24.45% | 0.02 | 18 | 173 | 0.79 | 0.22 | 0.02 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.05 | -12.50% | 0.02 | 2 | 1 | 0.92 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.79 | -0.08 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.60 | 1.40 | 1.00 | 0.90 | -0.28 | -23.73% | 0.03 | 1 | 2 | 0.86 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.80 | 1.65 | 1.23 | 1.50 | -0.05 | -3.23% | 0.03 | 2 | 11 | 0.79 | -0.15 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 1.45 | 2.50 | 1.98 | 2.00 | -0.36 | -15.26% | 0.05 | 10 | 419 | 0.82 | -0.19 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 2.35 | 3.10 | 2.73 | 3.09 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.81 | -0.25 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.90 | -0.50 | -11.37% | 0.08 | 15 | 332 | 0.82 | -0.31 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 4.10 | 5.30 | 4.70 | 5.00 | +0.41 | +8.94% | 0.10 | 8 | 10 | 0.79 | -0.38 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 5.30 | 6.90 | 6.10 | 6.20 | -0.79 | -11.31% | 0.12 | 2 | 51 | 0.80 | -0.44 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 6.80 | 8.20 | 7.50 | 7.71 | -0.99 | -11.38% | 0.14 | 3 | 49 | 0.79 | -0.50 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 8.50 | 9.70 | 9.10 | 8.81 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.78 | -0.56 | 0.03 | -0.06 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 10.30 | 12.20 | 11.25 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -0.61 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 12.20 | 13.30 | 12.75 | 15.29 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.78 | -0.65 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 15.90 | 17.60 | 16.75 | 17.88 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.74 | -0.72 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 19.40 | 23.50 | 21.45 | % | 0.31 | 0 | 0 | 1.18 | -0.78 | 0.02 | -0.05 | 7/27/2026 3:59:55 PM EST |