$74.26
-1.70-2.24%
At close: Dec 15, 4:00 PM EST
$74.35
0.090.12%
After Hours: 6:05 PM EST
Comments
Loading...
Kratos Defense & Security (NASDAQ:KTOS) Stock, Option Chain
Option chain shows key data for Kratos Defense & Security's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Kratos Defense & Security.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price24.53Nov 20, 2025
Change
-0%
Bid27.2
Ask31.3
volume0
Intrest2
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price24.04Nov 17, 2025
Change
-0%
Bid24.8
Ask28.8
volume0
Intrest1
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price21.5Nov 06, 2025
Change
-0%
Bid22.2
Ask26.3
volume0
Intrest20
Strike
50
50
Last Price0.11Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Last Price23.85Dec 11, 2025
Change
-0%
Bid17.3
Ask21.3
volume0
Intrest40
Strike
55
55
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest376
Last Price-
Change
-
Bid14.8
Ask18.5
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price16.92Dec 12, 2025
Change
-0%
Bid12.3
Ask16.3
volume0
Intrest29
Strike
60
60
Last Price0.01Dec 15, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume6
Intrest308
Last Price-
Change
-
Bid11.4
Ask15.3
volume0
Intrest0
Strike
61
61
Last Price0.37Dec 10, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid10.6
Ask14.4
volume0
Intrest0
Strike
62
62
Last Price0.39Dec 10, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest11
Last Price8.6Dec 03, 2025
Change
-0%
Bid9.8
Ask13.8
volume0
Intrest6
Strike
62.5
62.5
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest52
Last Price-
Change
-
Bid9.8
Ask13.3
volume0
Intrest0
Strike
63
63
Last Price0.08Dec 15, 2025
Change
0.8791.58%
Bid-
Ask0.15
volume1
Intrest1
Last Price-
Change
-
Bid8.3
Ask12.3
volume0
Intrest0
Strike
64
64
Last Price0.15Dec 15, 2025
Change
0.0550%
Bid-
Ask0.25
volume2
Intrest18
Last Price12.49Dec 10, 2025
Change
-0%
Bid7.4
Ask11.4
volume0
Intrest27
Strike
65
65
Last Price0.12Dec 15, 2025
Change
0.0320%
Bid-
Ask0.75
volume16
Intrest222
Last Price12.76Dec 11, 2025
Change
-0%
Bid6.5
Ask10.4
volume0
Intrest10
Strike
66
66
Last Price0.43Dec 09, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest11
Last Price11.86Dec 11, 2025
Change
-0%
Bid5.5
Ask9.5
volume0
Intrest10
Strike
67
67
Last Price0.1Dec 15, 2025
Change
0.266.67%
Bid-
Ask1.1
volume11
Intrest9
Last Price9.9Dec 05, 2025
Change
-0%
Bid5.1
Ask9.1
volume0
Intrest26
Strike
67.5
67.5
Last Price0.38Dec 15, 2025
Change
0.1933.33%
Bid0.05
Ask0.8
volume1
Intrest56
Last Price10.5Dec 11, 2025
Change
-0%
Bid5.7
Ask8.6
volume0
Intrest1
Strike
68
68
Last Price0.3Dec 15, 2025
Change
0.013.45%
Bid0.1
Ask0.45
volume39
Intrest51
Last Price9.96Dec 09, 2025
Change
-0%
Bid3.7
Ask7.9
volume0
Intrest2
Strike
69
69
Last Price0.47Dec 15, 2025
Change
0.117.54%
Bid-
Ask1.8
volume11
Intrest75
Last Price5.12Dec 15, 2025
Change
1.3420.74%
Bid4.2
Ask6.2
volume20
Intrest174
Strike
70
70
Last Price0.65Dec 15, 2025
Change
0.0916.07%
Bid0.65
Ask0.8
volume50
Intrest297
Last Price7.6Dec 04, 2025
Change
-0%
Bid2.25
Ask6.1
volume0
Intrest10
Strike
71
71
Last Price0.87Dec 15, 2025
Change
0.033.33%
Bid0.9
Ask1.2
volume24
Intrest30
Last Price3.95Dec 15, 2025
Change
4.3552.41%
Bid1.7
Ask5.4
volume1
Intrest13
Strike
72
72
Last Price1.8Dec 15, 2025
Change
0.7978.22%
Bid1.2
Ask1.75
volume12
Intrest49
Last Price3.9Dec 10, 2025
Change
-0%
Bid3.2
Ask4.6
volume0
Intrest30
Strike
72.5
72.5
Last Price1.4Dec 15, 2025
Change
0.2521.74%
Bid1.35
Ask2.5
volume10
Intrest47
Last Price3.21Dec 15, 2025
Change
2.1139.66%
Bid2.9
Ask4.7
volume17
Intrest5
Strike
73
73
Last Price1.75Dec 15, 2025
Change
0.320.69%
Bid1.55
Ask2.75
volume14
Intrest37
Last Price2.7Dec 15, 2025
Change
3.254.24%
Bid2.3
Ask4.3
volume11
Intrest15
Strike
74
74
Last Price1.94Dec 15, 2025
Change
0.2615.48%
Bid2
Ask4
volume16
Intrest21
Last Price1.82Dec 15, 2025
Change
1.1839.33%
Bid1.85
Ask2.4
volume23
Intrest660
Strike
75
75
Last Price2.42Dec 15, 2025
Change
0.3919.21%
Bid2.45
Ask3
volume15
Intrest177
Last Price1.7Dec 15, 2025
Change
1.0538.18%
Bid1.45
Ask1.7
volume12
Intrest58
Strike
76
76
Last Price3.6Dec 15, 2025
Change
1.0541.18%
Bid3.1
Ask5.1
volume2
Intrest94
Last Price1.05Dec 15, 2025
Change
1.964.41%
Bid1.15
Ask1.25
volume39
Intrest116
Strike
77
77
Last Price3.98Dec 15, 2025
Change
1.0535.84%
Bid2.55
Ask5.1
volume5
Intrest32
Last Price1.51Dec 15, 2025
Change
0.6931.36%
Bid-
Ask2.4
volume25
Intrest43
Strike
77.5
77.5
Last Price4.86Dec 15, 2025
Change
1.9365.87%
Bid2.4
Ask6.2
volume1
Intrest28
Last Price0.9Dec 15, 2025
Change
1.1556.1%
Bid0.8
Ask0.95
volume23
Intrest292
Strike
78
78
Last Price2.95Dec 12, 2025
Change
-0%
Bid2.5
Ask6.3
volume0
Intrest26
Last Price0.67Dec 15, 2025
Change
0.4339.09%
Bid0.6
Ask0.8
volume26
Intrest35
Strike
79
79
Last Price3.72Dec 12, 2025
Change
-0%
Bid3.2
Ask7.4
volume0
Intrest8
Last Price0.52Dec 15, 2025
Change
0.8963.12%
Bid0.4
Ask0.55
volume97
Intrest640
Strike
80
80
Last Price6.81Dec 15, 2025
Change
2.3151.33%
Bid5.6
Ask7.5
volume7
Intrest83
Last Price0.47Dec 15, 2025
Change
0.4347.78%
Bid0.15
Ask0.95
volume15
Intrest219
Strike
81
81
Last Price-
Change
-
Bid5.1
Ask8.1
volume0
Intrest0
Last Price0.45Dec 15, 2025
Change
0.6860.18%
Bid-
Ask0.45
volume14
Intrest39
Strike
82
82
Last Price6.05Dec 12, 2025
Change
-0%
Bid6
Ask10
volume0
Intrest1
Last Price0.35Dec 15, 2025
Change
0.3550%
Bid-
Ask0.95
volume37
Intrest166
Strike
82.5
82.5
Last Price7.43Dec 08, 2025
Change
-0%
Bid6.4
Ask10.5
volume0
Intrest28
Last Price0.2Dec 15, 2025
Change
0.6676.74%
Bid0.05
Ask0.35
volume43
Intrest469
Strike
83
83
Last Price7Dec 12, 2025
Change
-0%
Bid7
Ask10.9
volume0
Intrest1
Last Price0.19Dec 15, 2025
Change
0.4670.77%
Bid0.05
Ask0.35
volume32
Intrest424
Strike
84
84
Last Price-
Change
-
Bid7.9
Ask12
volume0
Intrest0
Last Price0.17Dec 15, 2025
Change
0.2559.52%
Bid0.15
Ask0.2
volume66
Intrest863
Strike
85
85
Last Price11.15Dec 15, 2025
Change
2.731.95%
Bid8.9
Ask12.8
volume5
Intrest114
Last Price0.48Dec 12, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest8
Strike
86
86
Last Price-
Change
-
Bid9.8
Ask13.8
volume0
Intrest0
Last Price0.61Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Strike
87
87
Last Price-
Change
-
Bid10.8
Ask14.9
volume0
Intrest0
Last Price0.1Dec 15, 2025
Change
0.1560%
Bid-
Ask0.75
volume7
Intrest123
Strike
87.5
87.5
Last Price10.56Dec 12, 2025
Change
-0%
Bid11.3
Ask15.4
volume0
Intrest16
Last Price0.25Dec 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest9
Strike
88
88
Last Price12.15Dec 10, 2025
Change
-0%
Bid11.8
Ask15.8
volume0
Intrest1
Last Price0.5Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
89
89
Last Price-
Change
-
Bid13.3
Ask16.5
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.1372.22%
Bid0.05
Ask0.35
volume27
Intrest746
Strike
90
90
Last Price15.89Dec 15, 2025
Change
1.6511.59%
Bid13.7
Ask17.8
volume3
Intrest24
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid14.7
Ask18.8
volume0
Intrest0
Last Price0.17Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest78
Strike
92.5
92.5
Last Price14.01Dec 11, 2025
Change
-0%
Bid16.2
Ask20.1
volume0
Intrest25
Last Price0.03Dec 15, 2025
Change
0.0770%
Bid-
Ask0.05
volume7
Intrest361
Strike
95
95
Last Price16.5Dec 11, 2025
Change
-0%
Bid18.7
Ask22.7
volume0
Intrest32
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest10
Strike
97.5
97.5
Last Price24.77Nov 13, 2025
Change
-0%
Bid21.2
Ask25.2
volume0
Intrest1
Last Price0.2Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest294
Strike
100
100
Last Price32.92Nov 20, 2025
Change
-0%
Bid23.7
Ask27.7
volume0
Intrest0
Last Price0.2Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest63
Strike
105
105
Last Price26.7Nov 10, 2025
Change
-0%
Bid28.7
Ask32.7
volume0
Intrest0
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest187
Strike
110
110
Last Price-
Change
-
Bid33.7
Ask37.7
volume0
Intrest0
Last Price0.2Dec 05, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest38
Strike
115
115
Last Price-
Change
-
Bid38.7
Ask42.7
volume0
Intrest0
Last Price0.5Dec 01, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest27
Strike
120
120
Last Price-
Change
-
Bid43.7
Ask47.8
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Strike
125
125
Last Price-
Change
-
Bid48.7
Ask52.8
volume0
Intrest0
Last Price1.85Nov 04, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Strike
130
130
Last Price-
Change
-
Bid53.7
Ask57.8
volume0
Intrest0
Last Price0.4Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
135
135
Last Price-
Change
-
Bid58.8
Ask62.7
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Strike
140
140
Last Price-
Change
-
Bid63.8
Ask67.7
volume0
Intrest0
