Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $59.36 as of 7/29/2025 2:16:55 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 | 28.10 | 31.70 | 29.90 | 31.70 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 30.00 | 25.40 | 29.30 | 27.35 | % | 0.91 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 32.50 | 23.20 | 26.80 | 25.00 | 26.46 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 35.00 | 21.10 | 24.30 | 22.70 | 23.20 | -2.30 | -9.02% | 0.65 | 2 | 1 | 1.42 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 37.50 | 18.90 | 21.80 | 20.35 | 22.28 | % | 0.54 | 3 | 0 | 1.31 | 0.96 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST | |
| 40.00 | 16.40 | 19.80 | 18.10 | 20.90 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.20 | 0.94 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 42.50 | 14.10 | 16.80 | 15.45 | % | 0.36 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 13.30 | 13.50 | 13.40 | 15.47 | 0.00 | 0.00% | 0.30 | 0 | 62 | 0.64 | 0.87 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 47.50 | 11.30 | 11.50 | 11.40 | 12.90 | -0.10 | -0.77% | 0.24 | 10 | 73 | 0.63 | 0.82 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 50.00 | 9.40 | 9.70 | 9.55 | 9.50 | -1.50 | -13.64% | 0.19 | 3 | 48 | 0.62 | 0.76 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 52.50 | 7.70 | 8.00 | 7.85 | 9.07 | -0.38 | -4.03% | 0.15 | 1 | 37 | 0.61 | 0.69 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 55.00 | 6.30 | 6.60 | 6.45 | 6.50 | -1.50 | -18.75% | 0.12 | 15 | 76 | 0.61 | 0.62 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 57.50 | 5.20 | 5.40 | 5.30 | 5.60 | -0.69 | -10.97% | 0.09 | 78 | 88 | 0.62 | 0.55 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 60.00 | 4.30 | 4.50 | 4.40 | 4.55 | -0.90 | -16.52% | 0.07 | 154 | 408 | 0.64 | 0.48 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 62.50 | 3.60 | 3.80 | 3.70 | 4.30 | +0.36 | +9.14% | 0.06 | 2 | 65 | 0.66 | 0.42 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.03 | -0.93% | 0.05 | 18 | 170 | 0.69 | 0.36 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 67.50 | 2.65 | 2.75 | 2.70 | 2.70 | -0.45 | -14.29% | 0.04 | 12 | 37 | 0.70 | 0.31 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 2.25 | 2.35 | 2.30 | 2.30 | -0.35 | -13.21% | 0.03 | 41 | 1,320 | 0.72 | 0.27 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 75.00 | 1.60 | 1.75 | 1.68 | 1.69 | -0.06 | -3.43% | 0.02 | 2 | 138 | 0.75 | 0.21 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 80.00 | 1.15 | 1.35 | 1.25 | 1.27 | -0.53 | -29.45% | 0.02 | 1 | 16 | 0.77 | 0.16 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 1.35 | % | 0.01 | 10 | 0 | 0.80 | 0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 32.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.01 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 40.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.03 | +6.39% | 0.01 | 5 | 1 | 0.70 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 42.50 | 0.65 | 0.80 | 0.73 | 0.65 | +0.11 | +20.37% | 0.02 | 78 | 1,778 | 0.67 | -0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.66 | -0.13 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 47.50 | 1.45 | 1.60 | 1.53 | 1.54 | +0.26 | +20.32% | 0.03 | 15 | 63 | 0.64 | -0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 50.00 | 2.10 | 2.25 | 2.18 | 2.00 | +0.30 | +17.65% | 0.04 | 30 | 123 | 0.63 | -0.24 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 52.50 | 3.00 | 3.10 | 3.05 | 3.00 | +0.30 | +11.12% | 0.06 | 7 | 34 | 0.62 | -0.31 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.30 | +8.11% | 0.07 | 12 | 93 | 0.62 | -0.38 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 57.50 | 5.40 | 5.60 | 5.50 | 5.25 | +0.85 | +19.32% | 0.10 | 8 | 154 | 0.63 | -0.45 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 60.00 | 6.90 | 7.10 | 7.00 | 7.00 | +1.20 | +20.69% | 0.12 | 12 | 414 | 0.64 | -0.52 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 62.50 | 8.70 | 9.00 | 8.85 | 8.40 | +0.30 | +3.71% | 0.14 | 79 | 10 | 0.67 | -0.58 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 65.00 | 10.60 | 10.90 | 10.75 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 266 | 0.68 | -0.64 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 67.50 | 12.70 | 13.00 | 12.85 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.71 | -0.69 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 14.80 | 15.40 | 15.10 | 12.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.73 | -0.73 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 75.00 | 19.20 | 19.60 | 19.40 | % | 0.26 | 0 | 0 | 0.80 | -0.79 | 0.02 | -0.05 | 7/29/2025 2:59:05 PM EST | |||
| 80.00 | 23.70 | 24.00 | 23.85 | 22.29 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.82 | -0.84 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 85.00 | 28.30 | 28.70 | 28.50 | % | 0.34 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.04 | 7/29/2025 2:59:05 PM EST |