Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $21.84 as of 9/6/2024 3:54:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.10 | 10.60 | 9.50 | 0.00 | 0.00% | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 6.00 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 2.50 | 4.00 | 4.42 | +1.75 | +65.55% | 2 | 9 | 0.68 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 1.20 | 1.45 | 1.22 | -0.78 | -39.00% | 8 | 830 | 0.35 | 0.79 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.10 | 0.25 | 0.12 | -0.25 | -67.57% | 39 | 2,603 | 0.37 | 0.17 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 60 | 765 | 0.51 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.71 | -0.01 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 6 | 294 | 0.30 | -0.21 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 1.40 | 1.60 | 1.65 | +0.66 | +66.67% | 13 | 276 | 0.37 | -0.83 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 3.80 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.44 | -1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 6.20 | 7.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 8.70 | 9.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.50 | 10.80 | 13.20 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |