Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $61.99 as of 8/18/2026 9:30:44 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 | 29.90 | 34.00 | 31.95 | % | 1.06 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 35.00 | 25.20 | 29.00 | 27.10 | 25.51 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 36.00 | 24.00 | 28.00 | 26.00 | % | 0.72 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 37.00 | 23.00 | 27.00 | 25.00 | % | 0.68 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 38.00 | 21.90 | 26.00 | 23.95 | % | 0.63 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 39.00 | 20.90 | 25.00 | 22.95 | % | 0.59 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 40.00 | 20.00 | 24.00 | 22.00 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:49 PM EST |
| 41.00 | 19.00 | 23.00 | 21.00 | % | 0.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 42.00 | 18.10 | 22.00 | 20.05 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 43.00 | 17.50 | 21.00 | 19.25 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:49 PM EST |
| 44.00 | 16.00 | 20.10 | 18.05 | % | 0.41 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 8/18/2026 3:59:49 PM EST | |||
| 45.00 | 15.10 | 19.10 | 17.10 | 19.22 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.71 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 46.00 | 14.10 | 18.10 | 16.10 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.63 | 0.98 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 3:59:49 PM EST |
| 47.00 | 13.30 | 17.10 | 15.20 | 12.29 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.55 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/18/2026 3:59:49 PM EST |
| 48.00 | 12.20 | 16.20 | 14.20 | 15.45 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.50 | 0.97 | 0.01 | -0.02 | 8/13/2026 | 8/18/2026 3:59:49 PM EST |
| 49.00 | 11.20 | 15.20 | 13.20 | 14.48 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.42 | 0.96 | 0.01 | -0.02 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 50.00 | 10.30 | 14.30 | 12.30 | 13.80 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.37 | 0.94 | 0.01 | -0.03 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 51.00 | 9.40 | 13.30 | 11.35 | 13.85 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.30 | 0.92 | 0.02 | -0.04 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 52.00 | 8.50 | 12.50 | 10.50 | 9.60 | -3.10 | -24.41% | 0.20 | 1 | 227 | 1.27 | 0.91 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 53.00 | 7.60 | 11.60 | 9.60 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.22 | 0.88 | 0.02 | -0.05 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 54.00 | 7.50 | 10.80 | 9.15 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.19 | 0.85 | 0.03 | -0.06 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 55.00 | 6.10 | 9.70 | 7.90 | 8.20 | -0.41 | -4.77% | 0.14 | 1 | 26 | 1.08 | 0.82 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 56.00 | 5.40 | 8.90 | 7.15 | 7.90 | +2.40 | +43.64% | 0.13 | 1 | 9 | 1.05 | 0.79 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 57.00 | 4.90 | 8.40 | 6.65 | 8.57 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.07 | 0.75 | 0.04 | -0.08 | 8/13/2026 | 8/18/2026 3:59:49 PM EST |
| 58.00 | 3.90 | 7.80 | 5.85 | 6.52 | -0.83 | -11.30% | 0.10 | 1 | 39 | 1.07 | 0.71 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 59.00 | 3.60 | 6.30 | 4.95 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.59 | 0.67 | 0.04 | -0.09 | 8/13/2026 | 8/18/2026 3:59:49 PM EST |
| 60.00 | 3.00 | 5.10 | 4.05 | 4.80 | -1.80 | -27.28% | 0.07 | 27 | 101 | 0.54 | 0.63 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 61.00 | 2.50 | 5.20 | 3.85 | 4.25 | -1.55 | -26.73% | 0.06 | 3 | 70 | 0.62 | 0.58 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 62.00 | 2.00 | 4.70 | 3.35 | 3.60 | -0.54 | -13.05% | 0.05 | 20 | 72 | 0.62 | 0.53 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 63.00 | 2.25 | 4.00 | 3.13 | 3.29 | -0.46 | -12.27% | 0.05 | 2 | 24 | 0.66 | 0.49 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 64.00 | 1.40 | 4.00 | 2.70 | 3.20 | -0.03 | -0.93% | 0.04 | 11 | 60 | 0.65 | 0.44 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 65.00 | 0.90 | 3.80 | 2.35 | 2.45 | -0.40 | -14.04% | 0.04 | 6 | 165 | 0.65 | 0.39 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 66.00 | 1.35 | 2.75 | 2.05 | 2.75 | -0.48 | -14.87% | 0.03 | 2 | 31 | 0.66 | 0.35 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 67.00 | 1.15 | 2.35 | 1.75 | 1.75 | -0.45 | -20.46% | 0.03 | 36 | 80 | 0.66 | 0.31 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 68.00 | 0.65 | 2.25 | 1.45 | 1.48 | -0.57 | -27.81% | 0.02 | 6 | 50 | 0.64 | 0.26 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 69.00 | 0.40 | 1.85 | 1.13 | 1.55 | -0.52 | -25.13% | 0.02 | 2 | 3 | 0.61 | 0.23 | 0.04 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 70.00 | 0.80 | 2.00 | 1.40 | 1.10 | -0.25 | -18.52% | 0.02 | 166 | 386 | 0.74 | 0.19 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 71.00 | 0.15 | 1.00 | 0.58 | 1.15 | -0.15 | -11.54% | 0.01 | 1 | 5 | 0.55 | 0.15 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 72.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.14 | 0.03 | -0.05 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 73.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.11 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 74.00 | 0.20 | 1.20 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.09 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 75.00 | 0.30 | 0.75 | 0.53 | 0.49 | -0.20 | -28.99% | 0.01 | 7 | 16 | 0.69 | 0.07 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 76.00 | 0.25 | 0.90 | 0.58 | 0.53 | -0.07 | -11.67% | 0.01 | 1 | 6 | 0.74 | 0.06 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.75 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | -0.02 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | -0.02 | 0.01 | -0.01 | 8/11/2026 | 8/18/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.10 | -40.00% | 0.00 | 8 | 53 | 0.90 | -0.03 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.02 | -11.77% | 0.01 | 8 | 13 | 0.91 | -0.04 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.04 | -19.05% | 0.00 | 3 | 36 | 0.62 | -0.06 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 51.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 6 | 0.64 | -0.08 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.31 | +0.01 | +3.34% | 0.01 | 1 | 13 | 0.86 | -0.09 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 53.00 | 0.05 | 1.50 | 0.78 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.12 | 0.02 | -0.05 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 54.00 | 0.30 | 1.05 | 0.68 | 0.50 | -0.05 | -9.10% | 0.01 | 4 | 16 | 0.64 | -0.15 | 0.03 | -0.06 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 55.00 | 0.35 | 1.50 | 0.93 | 0.80 | +0.08 | +11.12% | 0.02 | 3 | 138 | 0.65 | -0.18 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 56.00 | 0.45 | 1.90 | 1.18 | 1.10 | +0.31 | +39.25% | 0.02 | 21 | 23 | 0.65 | -0.21 | 0.03 | -0.08 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 57.00 | 0.60 | 2.40 | 1.50 | 1.16 | +0.12 | +11.54% | 0.03 | 1 | 59 | 0.67 | -0.25 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 58.00 | 1.35 | 2.75 | 2.05 | 1.52 | +0.12 | +8.58% | 0.04 | 1 | 5 | 0.72 | -0.29 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 59.00 | 0.90 | 3.30 | 2.10 | 1.88 | +0.26 | +16.05% | 0.04 | 1 | 25 | 0.65 | -0.33 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 60.00 | 1.35 | 3.60 | 2.48 | 2.25 | +0.18 | +8.70% | 0.04 | 3 | 42 | 0.65 | -0.38 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 61.00 | 1.25 | 4.20 | 2.73 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.61 | -0.42 | 0.05 | -0.10 | 8/12/2026 | 8/18/2026 3:59:49 PM EST |
| 62.00 | 2.10 | 4.70 | 3.40 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | -0.47 | 0.05 | -0.10 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 63.00 | 2.45 | 5.30 | 3.88 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.63 | -0.51 | 0.05 | -0.10 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 64.00 | 2.75 | 6.00 | 4.38 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.61 | -0.56 | 0.05 | -0.10 | 8/13/2026 | 8/18/2026 3:59:49 PM EST |
| 65.00 | 3.60 | 7.00 | 5.30 | 4.85 | +0.85 | +21.25% | 0.08 | 2 | 65 | 0.66 | -0.61 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:49 PM EST |
| 66.00 | 3.90 | 7.30 | 5.60 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.93 | -0.65 | 0.04 | -0.09 | 8/12/2026 | 8/18/2026 3:59:49 PM EST |
| 67.00 | 4.70 | 8.00 | 6.35 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.94 | -0.69 | 0.04 | -0.09 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 68.00 | 5.50 | 8.70 | 7.10 | % | 0.10 | 0 | 0 | 0.94 | -0.74 | 0.04 | -0.08 | 8/18/2026 3:59:49 PM EST | |||
| 69.00 | 6.20 | 9.50 | 7.85 | % | 0.11 | 0 | 0 | 0.95 | -0.77 | 0.04 | -0.07 | 8/18/2026 3:59:49 PM EST | |||
| 70.00 | 7.70 | 10.30 | 9.00 | 8.09 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.96 | -0.81 | 0.03 | -0.07 | 8/17/2026 | 8/18/2026 3:59:49 PM EST |
| 71.00 | 8.40 | 11.20 | 9.80 | % | 0.14 | 0 | 0 | 0.99 | -0.85 | 0.03 | -0.05 | 8/18/2026 3:59:49 PM EST | |||
| 72.00 | 9.40 | 12.00 | 10.70 | 9.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | -0.86 | 0.03 | -0.05 | 8/14/2026 | 8/18/2026 3:59:49 PM EST |
| 73.00 | 10.30 | 12.90 | 11.60 | % | 0.16 | 0 | 0 | 1.02 | -0.89 | 0.02 | -0.04 | 8/18/2026 3:59:49 PM EST | |||
| 74.00 | 11.30 | 13.80 | 12.55 | % | 0.17 | 0 | 0 | 1.05 | -0.91 | 0.02 | -0.04 | 8/18/2026 3:59:49 PM EST | |||
| 75.00 | 11.40 | 14.80 | 13.10 | % | 0.17 | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.03 | 8/18/2026 3:59:49 PM EST | |||
| 76.00 | 13.10 | 15.70 | 14.40 | % | 0.19 | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.03 | 8/18/2026 3:59:49 PM EST |