Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $17.28 as of 4/26/2024 3:25:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 12.10 | 15.70 | % | 0 | 10 | 7.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 7.50 | 11.30 | 12.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 10.00 | 8.50 | 10.40 | % | 0 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 12.50 | 6.40 | 8.40 | 6.00 | +1.20 | +25.00% | 1 | 3 | 3.09 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 4.00 | 4.20 | 4.10 | +1.35 | +49.10% | 64 | 152 | 0.78 | 0.92 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 17.50 | 2.00 | 2.10 | 2.05 | +0.95 | +86.37% | 155 | 831 | 0.69 | 0.71 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 0.80 | 0.90 | 0.86 | +0.51 | +145.72% | 1,554 | 13,942 | 0.69 | 0.41 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | +0.18 | +150.00% | 129 | 1,184 | 0.72 | 0.19 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 25.00 | 0.10 | 0.15 | 0.12 | +0.07 | +140.00% | 66 | 351 | 0.78 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 95 | 0.82 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,949 | 1.09 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:07 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 130 | 3.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 12.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.30 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 16 | 240 | 0.76 | -0.08 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 17.50 | 0.60 | 0.65 | 0.63 | -0.67 | -51.54% | 1,180 | 2,471 | 0.69 | -0.29 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 20.00 | 1.80 | 2.00 | 1.94 | -1.06 | -35.34% | 105 | 208 | 0.73 | -0.59 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 22.50 | 3.80 | 6.00 | 4.44 | 0.00 | 0.00% | 0 | 14 | 1.29 | -0.81 | 0.08 | -0.02 | 4/2/2024 | 4/26/2024 4:00:07 PM EST |
| 25.00 | 6.10 | 7.20 | 6.87 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.93 | 0.04 | -0.01 | 4/2/2024 | 4/26/2024 4:00:07 PM EST |
| 27.50 | 8.30 | 10.80 | % | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 9.10 | 11.40 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 32.50 | 13.50 | 14.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 16.00 | 18.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 37.50 | 16.60 | 19.80 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |