Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $25.22 as of 11/20/2024 8:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 15.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 9.40 | 12.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.50 | 7.10 | 9.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 5.00 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 100 | 0.52 | 0.98 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 2.90 | 3.10 | 2.99 | +0.44 | +17.26% | 1 | 61 | 0.36 | 0.86 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 1.15 | 1.30 | 1.30 | +0.11 | +9.25% | 50 | 398 | 0.37 | 0.58 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.35 | 0.40 | 0.35 | +0.04 | +12.91% | 725 | 752 | 0.38 | 0.26 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.10 | 0.15 | 0.07 | -0.03 | -30.00% | 120 | 915 | 0.42 | 0.09 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.46 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 1.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.63 | -0.02 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 7 | 227 | 0.41 | -0.14 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.90 | 1.00 | 0.90 | -0.18 | -16.67% | 14 | 180 | 0.39 | -0.42 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 2.35 | 3.00 | 2.86 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.74 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 4.30 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.91 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 7.00 | 7.90 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 9.20 | 10.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.50 | 12.00 | 13.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |