Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $36.41 as of 5/30/2025 5:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.70 | 21.60 | 16.00 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 16.30 | 19.10 | 14.40 | 0.00 | 0.00% | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 13.80 | 16.50 | 12.72 | 0.00 | 0.00% | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 11.20 | 14.00 | 8.70 | 0.00 | 0.00% | 0 | 14 | 1.30 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 8.80 | 11.60 | 10.32 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 6.70 | 7.50 | 8.30 | 0.00 | 0.00% | 0 | 85 | 0.68 | 0.95 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 4.70 | 5.00 | 5.00 | +0.79 | +18.77% | 17 | 1,068 | 0.57 | 0.87 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 2.55 | 2.95 | 2.83 | +0.24 | +9.27% | 245 | 1,297 | 0.46 | 0.70 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 1.15 | 1.50 | 1.40 | +0.15 | +12.00% | 692 | 1,833 | 0.48 | 0.46 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.55 | 0.65 | 0.56 | +0.06 | +12.00% | 403 | 2,193 | 0.47 | 0.23 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 0.15 | 0.30 | 0.24 | +0.04 | +20.00% | 31 | 355 | 0.47 | 0.11 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 454 | 0.49 | 0.05 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 0.05 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 210 | 0.65 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.80 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | -0.17 | -62.97% | 3 | 105 | 0.61 | -0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.20 | 0.45 | 0.30 | -0.07 | -18.92% | 15 | 413 | 0.48 | -0.13 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.75 | 0.90 | 0.75 | -0.37 | -33.04% | 40 | 301 | 0.47 | -0.30 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 1.80 | 1.95 | 2.00 | -0.22 | -9.91% | 3 | 187 | 0.44 | -0.54 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 3.50 | 3.70 | 3.93 | -0.09 | -2.24% | 16 | 37 | 0.43 | -0.77 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 5.40 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.89 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 7.20 | 8.80 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.03 | -0.01 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 9.80 | 11.30 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 12.40 | 13.80 | 13.97 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |