Kratos Defense & Security Solutions Inc 옵션 체인

KTOSNASDAQ
$49.05
1.593.36%
마지막 업데이트: Sep 21, 12:18 PM

Kratos Defense & Security Options

View Kratos Defense & Security (KTOS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.49

P/C Ratio (OI)

0.48

Volume vs. Open Interest by Strike

Volume by Expiration

모든 행사 범위
30.080.0
30.0
80.0
Last Price-
Change
-
Bid17.3
Ask19.9
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.36Sep 21, 2026
Change
-
Bid12.5
Ask14.5
volume6
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price12.43Sep 21, 2026
Change
-
Bid11.6
Ask13.5
volume6
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask13
volume0
Intrest0
Strike
37
37
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid9.3
Ask11.4
volume0
Intrest0
Strike
38
38
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest9
Last Price-
Change
-
Bid8.8
Ask11.5
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask10.7
volume0
Intrest0
Strike
39
39
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest27
Last Price-
Change
-
Bid7.8
Ask9.9
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask9.4
volume0
Intrest0
Strike
40
40
Last Price0.07Sep 21, 2026
Change
0.0646.15%
Bid-
Ask0.15
volume1
Intrest25
Last Price-
Change
-
Bid7.2
Ask9
volume0
Intrest0
Strike
40.5
40.5
Last Price0.2Sep 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price-
Change
-
Bid6.3
Ask9
volume0
Intrest0
Strike
41
41
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest15
Last Price-
Change
-
Bid5.8
Ask8.5
volume0
Intrest0
Strike
41.5
41.5
Last Price0.32Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest9
Last Price-
Change
-
Bid5.3
Ask7.7
volume0
Intrest0
Strike
42
42
Last Price0.11Sep 21, 2026
Change
0.0110%
Bid-
Ask0.2
volume1
Intrest55
Last Price-
Change
-
Bid4.8
Ask7.1
volume0
Intrest0
Strike
42.5
42.5
Last Price0.1Sep 21, 2026
Change
0.0216.67%
Bid-
Ask0.1
volume1
Intrest55
Last Price-
Change
-
Bid4.8
Ask6.3
volume0
Intrest0
Strike
43
43
Last Price0.05Sep 21, 2026
Change
0.166.67%
Bid-
Ask0.1
volume14
Intrest143
Last Price-
Change
-
Bid4.7
Ask6.3
volume0
Intrest0
Strike
43.5
43.5
Last Price0.2Sep 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Last Price3.7Sep 18, 2026
Change
-0%
Bid3.4
Ask5.8
volume0
Intrest2
Strike
44
44
Last Price0.15Sep 21, 2026
Change
0.257.14%
Bid-
Ask0.25
volume3
Intrest135
Last Price-
Change
-
Bid2.85
Ask5.1
volume0
Intrest0
Strike
44.5
44.5
Last Price0.09Sep 21, 2026
Change
0.3177.5%
Bid0.05
Ask0.3
volume2
Intrest10
Last Price4.45Sep 21, 2026
Change
1.4246.86%
Bid3.9
Ask4.7
volume4
Intrest5
Strike
45
45
Last Price0.18Sep 21, 2026
Change
0.2760%
Bid0.15
Ask0.25
volume35
Intrest211
Last Price3.8Sep 17, 2026
Change
-0%
Bid2.4
Ask4.5
volume0
Intrest1
Strike
45.5
45.5
Last Price0.2Sep 21, 2026
Change
0.4267.74%
Bid0.15
Ask0.35
volume17
Intrest53
Last Price2.3Sep 18, 2026
Change
-0%
Bid2.9
Ask3.6
volume0
Intrest54
Strike
46
46
Last Price0.35Sep 21, 2026
Change
0.4556.25%
Bid0.25
Ask0.35
volume280
Intrest107
Last Price1.8Sep 18, 2026
Change
-0%
Bid2.5
Ask3.5
volume0
Intrest71
Strike
46.5
46.5
Last Price0.47Sep 21, 2026
Change
0.5353%
Bid0.35
Ask0.45
volume253
Intrest20
Last Price2.6Sep 21, 2026
Change
0.7842.86%
Bid2.35
Ask3
volume18
Intrest81
Strike
47
47
Last Price0.5Sep 21, 2026
Change
0.7560%
Bid0.45
Ask0.55
volume364
Intrest179
Last Price2.3Sep 21, 2026
Change
0.7245.57%
Bid2.15
Ask2.7
volume18
Intrest20
Strike
47.5
47.5
Last Price0.65Sep 21, 2026
Change
0.8255.78%
Bid0.55
Ask0.8
volume46
Intrest104
Last Price2Sep 21, 2026
Change
1100%
Bid1.75
Ask2.2
volume32
Intrest126
Strike
48
48
Last Price0.82Sep 21, 2026
Change
0.9252.87%
Bid0.75
Ask0.95
volume50
Intrest237
Last Price1.55Sep 21, 2026
Change
0.6572.22%
Bid1.4
Ask2.1
volume27
Intrest67
Strike
48.5
48.5
Last Price0.95Sep 21, 2026
Change
1.153.66%
Bid1
Ask1.3
volume1
Intrest4
Last Price1.37Sep 21, 2026
Change
0.5261.18%
Bid1.3
Ask1.55
volume61
Intrest141
Strike
49
49
Last Price1.25Sep 21, 2026
Change
1.0746.12%
Bid1.2
Ask1.35
volume12
Intrest43
Last Price1.16Sep 21, 2026
Change
0.5693.33%
Bid1.05
Ask1.35
volume44
Intrest20
Strike
49.5
49.5
Last Price2.82Sep 18, 2026
Change
-0%
Bid1.45
Ask1.7
volume0
Intrest26
Last Price0.95Sep 21, 2026
Change
0.472.73%
Bid0.9
Ask1.1
volume610
Intrest327
Strike
50
50
Last Price1.79Sep 21, 2026
Change
1.2340.73%
Bid1.7
Ask2
volume12
Intrest310
Last Price0.67Sep 21, 2026
Change
0.2559.52%
Bid0.55
Ask0.7
volume367
Intrest154
Strike
51
51
Last Price3.18Sep 21, 2026
Change
0.5715.2%
Bid2.15
Ask3.7
volume1
Intrest14
Last Price0.37Sep 21, 2026
Change
0.1248%
Bid0.35
Ask0.5
volume257
Intrest128
Strike
52
52
Last Price3.55Sep 21, 2026
Change
1.4729.28%
Bid2.95
Ask3.8
volume1
Intrest63
Last Price0.25Sep 21, 2026
Change
0.0847.06%
Bid0.2
Ask0.3
volume116
Intrest750
Strike
53
53
Last Price4.8Sep 17, 2026
Change
-0%
Bid3.6
Ask4.6
volume0
Intrest10
Last Price0.17Sep 21, 2026
Change
-0%
Bid0.1
Ask0.2
volume8
Intrest178
Strike
54
54
Last Price7.33Sep 18, 2026
Change
-0%
Bid4.6
Ask6.2
volume0
Intrest1
Last Price0.07Sep 21, 2026
Change
0.0112.5%
Bid0.05
Ask0.1
volume64
Intrest136
Strike
55
55
Last Price8.05Sep 18, 2026
Change
-0%
Bid5.6
Ask6.2
volume0
Intrest41
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest23
Strike
56
56
Last Price7.9Sep 17, 2026
Change
-0%
Bid6.1
Ask8.8
volume0
Intrest17
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest111
Strike
57
57
Last Price9.52Sep 10, 2026
Change
-0%
Bid7.4
Ask9.8
volume0
Intrest8
Last Price0.04Sep 21, 2026
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest40
Strike
58
58
Last Price8.8Sep 21, 2026
Change
1.2512.44%
Bid8.7
Ask9.1
volume1
Intrest5
Last Price0.23Sep 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest23
Strike
59
59
Last Price11.64Sep 15, 2026
Change
-0%
Bid9.4
Ask11.8
volume0
Intrest15
Last Price0.03Sep 21, 2026
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest123
Strike
60
60
Last Price11.5Sep 21, 2026
Change
0.54.17%
Bid10.5
Ask12.5
volume6
Intrest9
Last Price0.49Sep 09, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest30
Strike
61
61
Last Price12.5Sep 21, 2026
Change
17.41%
Bid11.5
Ask13.5
volume6
Intrest2
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest69
Strike
62
62
Last Price13.08Sep 08, 2026
Change
-0%
Bid12.1
Ask14.8
volume0
Intrest3
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest136
Strike
63
63
Last Price10.8Aug 27, 2026
Change
-0%
Bid13.1
Ask15.8
volume0
Intrest2
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest16
Strike
64
64
Last Price14.37Sep 01, 2026
Change
-0%
Bid14.4
Ask16.8
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest156
Strike
65
65
Last Price17.31Sep 02, 2026
Change
-0%
Bid15.5
Ask17.8
volume0
Intrest0
Last Price0.21Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest30
Strike
66
66
Last Price13.44Aug 26, 2026
Change
-0%
Bid16.4
Ask18.8
volume0
Intrest2
Last Price0.4Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest51
Strike
67
67
Last Price19.97Sep 14, 2026
Change
-0%
Bid17.1
Ask19.8
volume0
Intrest1
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest29
Strike
68
68
Last Price-
Change
-
Bid18.5
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
69
69
Last Price20.53Sep 21, 2026
Change
-
Bid19.4
Ask21.2
volume6
Intrest0
Last Price0.16Sep 21, 2026
Change
0.08100%
Bid-
Ask0.25
volume35
Intrest132
Strike
70
70
Last Price21.46Sep 21, 2026
Change
7.2150.6%
Bid20.4
Ask22.1
volume6
Intrest0
Last Price0.07Aug 31, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest50
Strike
71
71
Last Price23.57Sep 14, 2026
Change
-0%
Bid21
Ask23.8
volume0
Intrest0
Last Price0.34Aug 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
72
72
Last Price-
Change
-
Bid22
Ask24.8
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest26
Strike
73
73
Last Price-
Change
-
Bid23.1
Ask25.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid24.1
Ask26.8
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest24
Strike
75
75
Last Price-
Change
-
Bid25.1
Ask27.8
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
76
76
Last Price13.85Aug 17, 2026
Change
-0%
Bid26.1
Ask28.8
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest37
Strike
80
80
Last Price-
Change
-
Bid30.1
Ask32.8
volume0
Intrest0