Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $63.73 as of 8/12/2026 11:31:09 AM 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 | 31.80 | 35.30 | 33.55 | % | 1.12 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:06 PM EST | |||
| 35.00 | 26.80 | 30.20 | 28.50 | % | 0.81 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:06 PM EST | |||
| 40.00 | 21.90 | 24.80 | 23.35 | % | 0.58 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 8/12/2026 12:59:06 PM EST | |||
| 44.00 | 18.30 | 21.00 | 19.65 | % | 0.45 | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.02 | 8/12/2026 12:59:06 PM EST | |||
| 45.00 | 17.50 | 20.00 | 18.75 | % | 0.42 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.02 | 8/12/2026 12:59:06 PM EST | |||
| 46.00 | 16.50 | 19.10 | 17.80 | % | 0.39 | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.02 | 8/12/2026 12:59:06 PM EST | |||
| 47.00 | 15.60 | 18.20 | 16.90 | % | 0.36 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.03 | 8/12/2026 12:59:06 PM EST | |||
| 48.00 | 14.80 | 17.30 | 16.05 | 12.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.93 | 0.90 | 0.01 | -0.03 | 8/7/2026 | 8/12/2026 12:59:06 PM EST |
| 49.00 | 14.10 | 16.50 | 15.30 | % | 0.31 | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.03 | 8/12/2026 12:59:06 PM EST | |||
| 50.00 | 13.20 | 15.60 | 14.40 | % | 0.29 | 0 | 0 | 0.89 | 0.87 | 0.01 | -0.03 | 8/12/2026 12:59:06 PM EST | |||
| 51.00 | 12.40 | 14.60 | 13.50 | % | 0.26 | 0 | 0 | 0.84 | 0.85 | 0.02 | -0.04 | 8/12/2026 12:59:06 PM EST | |||
| 52.00 | 11.80 | 13.80 | 12.80 | 10.87 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | 0.83 | 0.02 | -0.04 | 8/7/2026 | 8/12/2026 12:59:06 PM EST |
| 53.00 | 11.00 | 13.30 | 12.15 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | 0.81 | 0.02 | -0.04 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 54.00 | 10.30 | 12.60 | 11.45 | 11.25 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.69 | 0.79 | 0.02 | -0.05 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 55.00 | 9.60 | 11.90 | 10.75 | 8.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.69 | 0.76 | 0.02 | -0.05 | 8/6/2026 | 8/12/2026 12:59:06 PM EST |
| 56.00 | 8.80 | 11.00 | 9.90 | 9.13 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.67 | 0.74 | 0.02 | -0.05 | 8/10/2026 | 8/12/2026 12:59:06 PM EST |
| 57.00 | 8.40 | 9.70 | 9.05 | 9.32 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.64 | 0.71 | 0.02 | -0.06 | 8/10/2026 | 8/12/2026 12:59:06 PM EST |
| 58.00 | 7.70 | 9.70 | 8.70 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.68 | 0.69 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 59.00 | 7.20 | 9.10 | 8.15 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | 0.66 | 0.03 | -0.06 | 8/7/2026 | 8/12/2026 12:59:06 PM EST |
| 60.00 | 6.60 | 8.60 | 7.60 | 8.01 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.68 | 0.63 | 0.03 | -0.06 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 61.00 | 6.10 | 7.50 | 6.80 | 7.64 | +0.34 | +4.66% | 0.11 | 1 | 4 | 0.65 | 0.61 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 62.00 | 5.80 | 6.90 | 6.35 | 6.00 | -0.68 | -10.18% | 0.10 | 23 | 27 | 0.66 | 0.58 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 63.00 | 5.80 | 6.40 | 6.10 | 6.20 | +0.21 | +3.51% | 0.10 | 223 | 11 | 0.69 | 0.55 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 64.00 | 5.20 | 6.00 | 5.60 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.68 | 0.52 | 0.03 | -0.07 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 65.00 | 4.90 | 5.40 | 5.15 | 5.25 | -0.25 | -4.55% | 0.08 | 6 | 50 | 0.67 | 0.50 | 0.03 | -0.07 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 66.00 | 4.20 | 4.90 | 4.55 | 4.79 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | 0.47 | 0.03 | -0.07 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 67.00 | 3.60 | 4.70 | 4.15 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.65 | 0.45 | 0.03 | -0.07 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 68.00 | 3.30 | 4.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0.06 | 2 | 29 | 0.66 | 0.42 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 70.00 | 3.10 | 3.70 | 3.40 | 3.50 | -0.20 | -5.41% | 0.05 | 40 | 1 | 0.68 | 0.37 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 75.00 | 1.70 | 2.80 | 2.25 | % | 0.03 | 0 | 0 | 0.68 | 0.27 | 0.02 | -0.06 | 8/12/2026 12:59:06 PM EST | |||
| 80.00 | 1.05 | 2.00 | 1.53 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.19 | 0.02 | -0.05 | 8/11/2026 | 8/12/2026 12:59:06 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:06 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 8/12/2026 12:59:06 PM EST | |||
| 44.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.02 | 8/12/2026 12:59:06 PM EST | |||
| 45.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.34 | -57.63% | 0.01 | 1 | 1 | 0.62 | -0.06 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 46.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.01 | -0.02 | 8/12/2026 12:59:06 PM EST | |||
| 47.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.68 | -0.09 | 0.01 | -0.03 | 8/12/2026 12:59:06 PM EST | |||
| 48.00 | 0.40 | 1.15 | 0.78 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.01 | -0.03 | 8/12/2026 12:59:06 PM EST | |||
| 49.00 | 0.55 | 1.30 | 0.93 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.03 | 8/12/2026 12:59:06 PM EST | |||
| 50.00 | 0.70 | 1.45 | 1.08 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.67 | -0.13 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 51.00 | 0.85 | 1.60 | 1.23 | 1.21 | % | 0.02 | 4 | 0 | 0.66 | -0.15 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 12:59:06 PM EST | |
| 52.00 | 1.05 | 1.80 | 1.43 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.17 | 0.02 | -0.04 | 8/7/2026 | 8/12/2026 12:59:06 PM EST |
| 53.00 | 1.25 | 2.05 | 1.65 | % | 0.03 | 0 | 0 | 0.66 | -0.19 | 0.02 | -0.04 | 8/12/2026 12:59:06 PM EST | |||
| 54.00 | 0.65 | 2.30 | 1.48 | 2.00 | -1.25 | -38.47% | 0.03 | 1 | 1 | 0.57 | -0.21 | 0.02 | -0.05 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 55.00 | 1.75 | 2.60 | 2.18 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.24 | 0.02 | -0.05 | 8/10/2026 | 8/12/2026 12:59:06 PM EST |
| 56.00 | 2.05 | 3.20 | 2.63 | % | 0.05 | 0 | 0 | 0.67 | -0.26 | 0.02 | -0.05 | 8/12/2026 12:59:06 PM EST | |||
| 57.00 | 2.20 | 3.60 | 2.90 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.66 | -0.29 | 0.02 | -0.06 | 8/7/2026 | 8/12/2026 12:59:06 PM EST |
| 58.00 | 2.90 | 3.30 | 3.10 | 3.00 | -0.95 | -24.06% | 0.05 | 9 | 1 | 0.64 | -0.31 | 0.02 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 59.00 | 3.20 | 4.20 | 3.70 | 3.88 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.66 | -0.34 | 0.03 | -0.06 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 60.00 | 3.40 | 4.70 | 4.05 | 4.20 | +0.13 | +3.20% | 0.07 | 1 | 4 | 0.65 | -0.37 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 12:59:06 PM EST |
| 61.00 | 4.00 | 5.10 | 4.55 | % | 0.07 | 0 | 0 | 0.66 | -0.39 | 0.03 | -0.06 | 8/12/2026 12:59:06 PM EST | |||
| 62.00 | 4.50 | 5.50 | 5.00 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | -0.42 | 0.03 | -0.06 | 8/11/2026 | 8/12/2026 12:59:06 PM EST |
| 63.00 | 5.00 | 6.10 | 5.55 | % | 0.09 | 0 | 0 | 0.65 | -0.45 | 0.03 | -0.06 | 8/12/2026 12:59:06 PM EST | |||
| 64.00 | 5.20 | 6.70 | 5.95 | % | 0.09 | 0 | 0 | 0.64 | -0.48 | 0.03 | -0.07 | 8/12/2026 12:59:06 PM EST | |||
| 65.00 | 6.00 | 7.20 | 6.60 | 6.76 | % | 0.10 | 7 | 0 | 0.65 | -0.50 | 0.03 | -0.07 | 8/12/2026 | 8/12/2026 12:59:06 PM EST | |
| 66.00 | 6.30 | 8.00 | 7.15 | % | 0.11 | 0 | 0 | 0.64 | -0.53 | 0.03 | -0.07 | 8/12/2026 12:59:06 PM EST | |||
| 67.00 | 6.90 | 8.70 | 7.80 | % | 0.12 | 0 | 0 | 0.64 | -0.55 | 0.03 | -0.07 | 8/12/2026 12:59:06 PM EST | |||
| 68.00 | 7.80 | 9.30 | 8.55 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.03 | -0.06 | 8/12/2026 12:59:06 PM EST | |||
| 70.00 | 9.20 | 10.60 | 9.90 | % | 0.14 | 0 | 0 | 0.65 | -0.63 | 0.03 | -0.06 | 8/12/2026 12:59:06 PM EST | |||
| 75.00 | 12.60 | 15.00 | 13.80 | % | 0.18 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.06 | 8/12/2026 12:59:06 PM EST | |||
| 80.00 | 16.90 | 19.10 | 18.00 | % | 0.23 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.05 | 8/12/2026 12:59:06 PM EST |