Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $30.60 as of 3/31/2025 4:24:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 15.30 | 16.40 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 12.00 | 12.30 | 13.88 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 9.60 | 9.80 | 12.00 | 0.00 | 0.00% | 0 | 22 | 1.09 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 7.10 | 7.30 | 6.82 | -2.41 | -26.12% | 8 | 130 | 0.94 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 4.70 | 4.90 | 4.72 | -1.25 | -20.94% | 10 | 435 | 0.62 | 0.92 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 27.50 | 2.55 | 2.70 | 2.69 | -1.69 | -38.59% | 4 | 197 | 0.53 | 0.77 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 1.00 | 1.15 | 1.05 | -0.75 | -41.67% | 234 | 1,431 | 0.49 | 0.48 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 32.50 | 0.30 | 0.35 | 0.35 | -0.45 | -56.25% | 228 | 2,628 | 0.47 | 0.20 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.10 | 0.15 | 0.10 | -0.12 | -54.55% | 337 | 4,610 | 0.50 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 297 | 0.58 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 599 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 41 | 82 | 0.80 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | +0.07 | +87.50% | 2 | 135 | 0.59 | -0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 27.50 | 0.45 | 0.50 | 0.47 | +0.17 | +56.67% | 28 | 201 | 0.52 | -0.23 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 1.35 | 1.50 | 1.38 | +0.47 | +51.65% | 77 | 702 | 0.48 | -0.52 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 32.50 | 3.10 | 3.30 | 3.34 | +0.99 | +42.13% | 15 | 178 | 0.46 | -0.80 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 5.30 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 60 | 0.67 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 37.50 | 7.70 | 8.00 | 8.50 | +1.50 | +21.43% | 15 | 25 | 0.77 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 10.20 | 10.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |