Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $18.02 as of 4/19/2024 8:30:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 5.00 | 11.30 | 14.80 | % | 0 | 10 | 6.69 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 7.50 | 10.50 | 12.30 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 10.00 | 8.00 | 9.80 | % | 0 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 12.50 | 5.50 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.96 | 0.03 | -0.01 | 4/17/2024 | 4/19/2024 3:59:41 PM EST |
| 15.00 | 3.40 | 3.60 | 3.40 | +0.30 | +9.68% | 16 | 160 | 0.91 | 0.81 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 17.50 | 1.80 | 1.95 | 1.76 | +0.33 | +23.08% | 165 | 721 | 0.84 | 0.58 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 20.00 | 0.85 | 0.90 | 0.89 | +0.25 | +39.07% | 6,723 | 8,934 | 0.82 | 0.35 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 22.50 | 0.35 | 0.50 | 0.41 | +0.16 | +64.00% | 138 | 1,206 | 0.86 | 0.20 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 25.00 | 0.15 | 0.25 | 0.22 | +0.07 | +46.67% | 10 | 354 | 0.87 | 0.12 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 27.50 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 94 | 0.97 | 0.06 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 11 | 1,939 | 1.06 | 0.03 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 5 | 39 | 1.18 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/19/2024 3:59:41 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.11 | % | 5 | 125 | 1.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:41 PM EST | |
| 12.50 | 0.05 | 0.15 | 0.16 | +0.01 | +6.67% | 10 | 7 | 1.01 | -0.04 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 15.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 25 | 195 | 0.75 | -0.19 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 17.50 | 1.15 | 1.35 | 1.25 | +0.05 | +4.17% | 34 | 2,299 | 0.74 | -0.42 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 20.00 | 2.70 | 2.95 | 2.85 | -0.29 | -9.24% | 4 | 185 | 0.72 | -0.65 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:41 PM EST |
| 22.50 | 4.50 | 5.20 | 4.44 | 0.00 | 0.00% | 0 | 14 | 1.19 | -0.80 | 0.06 | -0.02 | 4/2/2024 | 4/19/2024 3:59:41 PM EST |
| 25.00 | 7.00 | 7.30 | 6.87 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.88 | 0.04 | -0.01 | 4/2/2024 | 4/19/2024 3:59:41 PM EST |
| 27.50 | 9.20 | 10.00 | % | 0 | 0 | 2.36 | -0.94 | 0.03 | -0.01 | 4/19/2024 3:59:41 PM EST | |||
| 30.00 | 11.90 | 13.50 | % | 0 | 0 | 2.23 | -0.97 | 0.01 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 32.50 | 14.10 | 16.10 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 35.00 | 16.90 | 18.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST | |||
| 37.50 | 19.40 | 20.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:41 PM EST |