Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $64.50 as of 9/4/2025 1:52:01 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 | 31.80 | 33.50 | 32.65 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 35.00 | 27.00 | 28.80 | 27.90 | % | 0.80 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 40.00 | 22.10 | 24.10 | 23.10 | % | 0.58 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 45.00 | 16.60 | 18.90 | 17.75 | 17.79 | -1.76 | -9.01% | 0.39 | 3 | 13 | 6.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 46.00 | 16.20 | 17.80 | 17.00 | % | 0.37 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 47.00 | 14.60 | 16.00 | 15.30 | % | 0.33 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 48.00 | 13.80 | 15.00 | 14.40 | 16.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 49.00 | 12.90 | 14.50 | 13.70 | 15.87 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 50.00 | 12.30 | 12.60 | 12.45 | 12.40 | -1.97 | -13.71% | 0.25 | 5 | 11 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 51.00 | 10.50 | 12.10 | 11.30 | 13.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 52.00 | 10.10 | 11.90 | 11.00 | 15.93 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:54 PM EST |
| 53.00 | 8.60 | 10.30 | 9.45 | 13.48 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 54.00 | 8.10 | 9.80 | 8.95 | 12.58 | 0.00 | 0.00% | 0.17 | 0 | 12 | 3.30 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 55.00 | 7.20 | 8.10 | 7.65 | 10.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:54 PM EST |
| 56.00 | 6.30 | 7.80 | 7.05 | 9.86 | 0.00 | 0.00% | 0.13 | 0 | 11 | 3.16 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:54 PM EST |
| 57.00 | 5.30 | 6.40 | 5.85 | 9.67 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.61 | 0.99 | 0.01 | 0.00 | 9/2/2025 | 9/4/2025 12:58:54 PM EST |
| 58.00 | 4.30 | 4.70 | 4.50 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.23 | 0.98 | 0.02 | -0.01 | 9/2/2025 | 9/4/2025 12:58:54 PM EST |
| 59.00 | 3.30 | 4.80 | 4.05 | 8.47 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.16 | 0.95 | 0.05 | -0.05 | 8/8/2025 | 9/4/2025 12:58:54 PM EST |
| 60.00 | 2.45 | 2.65 | 2.55 | 2.53 | -2.96 | -53.92% | 0.04 | 11 | 29 | 0.66 | 0.88 | 0.09 | -0.14 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 61.00 | 1.65 | 1.80 | 1.73 | 1.35 | -2.96 | -68.68% | 0.03 | 1 | 27 | 0.74 | 0.76 | 0.14 | -0.31 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 62.00 | 1.00 | 1.15 | 1.08 | 1.80 | -0.90 | -33.34% | 0.02 | 10 | 24 | 0.64 | 0.60 | 0.18 | -0.38 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 63.00 | 0.55 | 0.70 | 0.63 | 0.65 | -2.85 | -81.43% | 0.01 | 24 | 71 | 0.63 | 0.42 | 0.18 | -0.38 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 64.00 | 0.25 | 0.40 | 0.33 | 0.33 | -1.18 | -78.15% | 0.01 | 92 | 69 | 0.65 | 0.26 | 0.15 | -0.32 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.83 | -83.00% | 0.00 | 174 | 107 | 0.66 | 0.14 | 0.10 | -0.17 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 66.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.46 | -83.64% | 0.00 | 51 | 172 | 0.66 | 0.07 | 0.06 | -0.08 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.37 | -88.10% | 0.00 | 25 | 388 | 0.80 | 0.03 | 0.03 | -0.03 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 76 | 487 | 0.99 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 45 | 174 | 0.98 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 23 | 510 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 148 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 215 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 135 | 4.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 73.50 | 0.00 | 0.40 | 0.20 | 0.55 | +0.52 | +1,733.34% | 0.00 | 1 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 140 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 76.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:54 PM EST |
| 77.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:54 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.05 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:54 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:54 PM EST |
| 81.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 82.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 83.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 84.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:54 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:58:54 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 12:58:54 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 514 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.12 | +92.31% | 0.00 | 2 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:58:54 PM EST |
| 51.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:54 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:54 PM EST |
| 53.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:54 PM EST |
| 54.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:54 PM EST |
| 56.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:54 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,186 | 0.95 | -0.01 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 58.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.54 | -0.02 | 0.02 | -0.01 | 9/3/2025 | 9/4/2025 12:58:54 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 13 | 0.85 | -0.05 | 0.05 | -0.05 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 145 | 0.65 | -0.12 | 0.09 | -0.14 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 61.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.26 | +260.00% | 0.01 | 10 | 83 | 0.61 | -0.24 | 0.14 | -0.31 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 62.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.37 | +148.00% | 0.01 | 42 | 192 | 0.61 | -0.40 | 0.18 | -0.38 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 63.00 | 1.10 | 1.25 | 1.18 | 1.12 | +0.64 | +133.34% | 0.02 | 44 | 133 | 0.61 | -0.58 | 0.18 | -0.38 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 64.00 | 1.85 | 2.20 | 2.03 | 1.91 | +1.01 | +112.23% | 0.03 | 90 | 245 | 0.62 | -0.74 | 0.15 | -0.32 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 65.00 | 2.75 | 2.90 | 2.83 | 2.64 | +1.44 | +120.00% | 0.04 | 35 | 130 | 0.61 | -0.86 | 0.10 | -0.17 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 66.00 | 3.60 | 3.80 | 3.70 | 3.35 | +1.15 | +52.28% | 0.06 | 177 | 121 | 0.89 | -0.93 | 0.06 | -0.08 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 67.00 | 4.50 | 4.80 | 4.65 | 4.65 | +1.90 | +69.10% | 0.07 | 8 | 98 | 1.05 | -0.97 | 0.03 | -0.03 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 68.00 | 5.50 | 5.70 | 5.60 | 5.75 | +2.15 | +59.73% | 0.08 | 9 | 70 | 1.20 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 69.00 | 6.10 | 7.00 | 6.55 | 5.95 | +1.95 | +48.75% | 0.09 | 4 | 27 | 2.07 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 70.00 | 7.10 | 7.80 | 7.45 | 7.55 | +2.45 | +48.04% | 0.11 | 15 | 40 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST |
| 71.00 | 8.10 | 9.20 | 8.65 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:54 PM EST |
| 72.00 | 9.10 | 10.00 | 9.55 | 4.31 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:54 PM EST |
| 73.00 | 9.90 | 10.90 | 10.40 | 7.38 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.61 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:54 PM EST |
| 73.50 | 10.60 | 11.80 | 11.20 | % | 0.15 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 74.00 | 11.10 | 12.00 | 11.55 | % | 0.16 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 75.00 | 11.60 | 13.80 | 12.70 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:54 PM EST |
| 76.00 | 12.80 | 14.30 | 13.55 | % | 0.18 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 77.00 | 13.10 | 16.20 | 14.65 | % | 0.19 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 78.00 | 14.00 | 17.40 | 15.70 | 15.63 | % | 0.20 | 1 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST | |
| 79.00 | 14.90 | 17.90 | 16.40 | 16.53 | % | 0.21 | 1 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST | |
| 80.00 | 15.80 | 19.10 | 17.45 | 17.33 | % | 0.22 | 1 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST | |
| 81.00 | 16.80 | 20.10 | 18.45 | 18.23 | % | 0.23 | 1 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:54 PM EST | |
| 82.00 | 17.80 | 21.10 | 19.45 | % | 0.24 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 83.00 | 18.80 | 21.80 | 20.30 | % | 0.24 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 84.00 | 19.80 | 23.00 | 21.40 | % | 0.25 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST | |||
| 85.00 | 20.80 | 23.80 | 22.30 | % | 0.26 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:54 PM EST |