Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $62.42 as of 8/11/2026 11:52:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 34.30 | 37.70 | 36.00 | % | 1.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 30.00 | 32.40 | 35.70 | 34.05 | 32.00 | 0.00 | 0.00% | 1.14 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 32.50 | 29.90 | 32.70 | 31.30 | 23.40 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 27.40 | 30.30 | 28.85 | % | 0.82 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 37.50 | 24.40 | 28.10 | 26.25 | 23.60 | 0.00 | 0.00% | 0.70 | 0 | 48 | 1.57 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 21.90 | 25.90 | 23.90 | 13.50 | 0.00 | 0.00% | 0.60 | 0 | 18 | 1.50 | 0.98 | 0.00 | -0.01 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 42.50 | 19.50 | 23.30 | 21.40 | 10.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.33 | 0.97 | 0.00 | -0.02 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 17.20 | 21.10 | 19.15 | 17.50 | +2.20 | +14.38% | 0.43 | 1 | 143 | 1.26 | 0.95 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 47.50 | 14.90 | 18.60 | 16.75 | 16.23 | 0.00 | 0.00% | 0.35 | 0 | 62 | 1.12 | 0.92 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 50.00 | 14.10 | 15.60 | 14.85 | 14.54 | +0.74 | +5.37% | 0.30 | 57 | 273 | 0.68 | 0.88 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 52.50 | 10.70 | 14.30 | 12.50 | 12.62 | +1.62 | +14.73% | 0.24 | 3 | 418 | 0.98 | 0.83 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 55.00 | 10.50 | 11.10 | 10.80 | 10.50 | +0.45 | +4.48% | 0.20 | 46 | 772 | 0.59 | 0.78 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 57.50 | 8.50 | 9.60 | 9.05 | 8.92 | +0.42 | +4.95% | 0.16 | 538 | 938 | 0.67 | 0.72 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 60.00 | 7.30 | 7.80 | 7.55 | 7.10 | +0.10 | +1.43% | 0.13 | 95 | 1,177 | 0.67 | 0.65 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 62.50 | 5.40 | 6.60 | 6.00 | 5.90 | % | 0.10 | 23 | 0 | 0.65 | 0.58 | 0.03 | -0.08 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 65.00 | 3.80 | 5.90 | 4.85 | 4.90 | +0.17 | +3.60% | 0.07 | 213 | 778 | 0.65 | 0.51 | 0.03 | -0.08 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 67.50 | 3.70 | 4.70 | 4.20 | 3.60 | % | 0.06 | 4 | 0 | 0.69 | 0.44 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.25 | +0.24 | +7.98% | 0.04 | 652 | 744 | 0.66 | 0.38 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 75.00 | 1.75 | 2.05 | 1.90 | 2.00 | +0.02 | +1.01% | 0.03 | 118 | 527 | 0.65 | 0.26 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 80.00 | 0.70 | 1.90 | 1.30 | 1.12 | % | 0.02 | 11 | 0 | 0.68 | 0.17 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.01 | -11.12% | 0.01 | 3 | 99 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.15 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.04 | -21.06% | 0.01 | 20 | 1,846 | 0.85 | -0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 17 | 237 | 0.88 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.01 | 15 | 315 | 0.71 | -0.05 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 47.50 | 0.40 | 0.60 | 0.50 | 0.55 | -0.16 | -22.54% | 0.01 | 10 | 67 | 0.68 | -0.08 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 50.00 | 0.70 | 0.90 | 0.80 | 0.87 | -0.18 | -17.15% | 0.02 | 64 | 224 | 0.68 | -0.12 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 52.50 | 1.05 | 1.40 | 1.23 | 1.25 | -0.37 | -22.84% | 0.02 | 21 | 193 | 0.67 | -0.17 | 0.02 | -0.05 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 55.00 | 1.45 | 2.15 | 1.80 | 1.85 | -0.43 | -18.86% | 0.03 | 104 | 97 | 0.66 | -0.22 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 57.50 | 1.85 | 2.90 | 2.38 | 2.75 | -0.55 | -16.67% | 0.04 | 5 | 117 | 0.63 | -0.28 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 60.00 | 2.90 | 3.60 | 3.25 | 3.43 | -0.97 | -22.05% | 0.05 | 18 | 298 | 0.63 | -0.35 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 62.50 | 3.20 | 6.30 | 4.75 | 5.00 | % | 0.08 | 2 | 0 | 0.67 | -0.42 | 0.03 | -0.08 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 65.00 | 5.90 | 6.30 | 6.10 | 6.00 | -1.00 | -14.29% | 0.09 | 25 | 53 | 0.67 | -0.49 | 0.03 | -0.08 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 67.50 | 5.90 | 9.50 | 7.70 | % | 0.11 | 0 | 0 | 0.68 | -0.56 | 0.03 | -0.07 | 8/11/2026 3:59:52 PM EST | |||
| 70.00 | 7.50 | 11.30 | 9.40 | 14.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.62 | 0.03 | -0.07 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 75.00 | 11.20 | 15.10 | 13.15 | % | 0.18 | 0 | 0 | 0.95 | -0.74 | 0.02 | -0.06 | 8/11/2026 3:59:52 PM EST | |||
| 80.00 | 16.30 | 18.70 | 17.50 | % | 0.22 | 0 | 0 | 0.90 | -0.83 | 0.02 | -0.04 | 8/11/2026 3:59:52 PM EST |