Dark

KTOS
Kratos Defense & Security Solutions, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

64.61USD+2.891%(+1.82)5,437,772

61.34Bid 68.00Ask 6.66Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

66.00USD+5.112%(+3.21)92,744

After-hours

Aug 14, 2026 4:51:30 PM EDT

64.57USD-0.054%(-0.04)4,634

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,185	26,474	1,889	14,152

KTOS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

KTOS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

KTOS Aug 21, 2026 Exp. - Max Pain @ $55.00

Puts

Calls

KTOS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 C	0.03	-40.00%	50	186	06-29	KTOS260821C00190000
185.00 C	0.03	-90.00%	50	73	06-29	KTOS260821C00185000
180.00 C	0.05	-50.00%	2	75	06-17	KTOS260821C00180000
175.00 C	0.85	+142.86%	1	43	06-02	KTOS260821C00175000
170.00 C	0.01	-75.00%	3	28	08-10	KTOS260821C00170000
165.00 C	0.05	-16.67%	1	44	06-30	KTOS260821C00165000
160.00 C	0.04	-20.00%	10	111	08-07	KTOS260821C00160000
155.00 C	0.01	-80.00%	10	80	07-29	KTOS260821C00155000
150.00 C	0.35	+600.00%	1	94	08-10	KTOS260821C00150000
145.00 C	0.48	-43.53%	3	22	06-03	KTOS260821C00145000
140.00 C	0.04	-60.00%	1	396	08-11	KTOS260821C00140000
135.00 C	0.06	-14.29%	1	139	07-02	KTOS260821C00135000
130.00 C	0.02	-80.00%	1	70	07-27	KTOS260821C00130000
125.00 C	0.01	-90.00%	1	331	08-03	KTOS260821C00125000
120.00 C	0.04	-55.56%	1	218	08-10	KTOS260821C00120000
115.00 C	0.03	-70.00%	5	77	08-11	KTOS260821C00115000
110.00 C	0.10	-33.33%	1	141	08-05	KTOS260821C00110000
105.00 C	0.18	+260.00%	1	112	08-10	KTOS260821C00105000
100.00 C	0.02	-33.33%	1	1,320	08-10	KTOS260821C00100000
97.50 C	0.09	-59.09%	1	152	07-21	KTOS260821C00097500
95.00 C	0.03	+50.00%	2	208	08-13	KTOS260821C00095000
92.50 C	0.10	0.00%	2	103	08-03	KTOS260821C00092500
90.00 C	0.03	-25.00%	3	1,650	08-13	KTOS260821C00090000
87.50 C	0.07	-12.50%	10	89	08-07	KTOS260821C00087500
85.00 C	0.01	0.00%	8	7,945	08-13	KTOS260821C00085000
82.50 C	0.07	-30.00%	12	568	08-11	KTOS260821C00082500
80.00 C	0.05	0.00%	4	1,853	08-13	KTOS260821C00080000
77.50 C	0.10	0.00%	7	692	08-13	KTOS260821C00077500
75.00 C	0.12	-40.00%	79	3,585	08-13	KTOS260821C00075000
72.50 C	0.29	-29.27%	2	970	08-13	KTOS260821C00072500
70.00 C	0.45	-38.36%	207	2,703	08-13	KTOS260821C00070000
67.50 C	0.80	-28.57%	14	456	08-13	KTOS260821C00067500
65.00 C	1.57	-25.24%	226	1,940	08-13	KTOS260821C00065000
62.50 C	2.60	-16.13%	31	571	08-13	KTOS260821C00062500
61.00 C	3.38	-11.05%	32	153	08-13	KTOS260821C00061000
60.00 C	4.05	-12.72%	143	3,188	08-13	KTOS260821C00060000
59.00 C	4.97	-10.45%	7	119	08-13	KTOS260821C00059000
58.00 C	5.40	-1.82%	3	105	08-13	KTOS260821C00058000
57.50 C	6.25	-9.42%	21	761	08-13	KTOS260821C00057500
57.00 C	6.56	-8.25%	23	122	08-13	KTOS260821C00057000
56.00 C	7.60	-6.17%	43	115	08-13	KTOS260821C00056000
55.00 C	8.34	-6.50%	37	1,081	08-13	KTOS260821C00055000
54.00 C	8.73	-7.62%	1	50	08-13	KTOS260821C00054000
53.00 C	11.09	+9.26%	157	203	08-12	KTOS260821C00053000
52.50 C	10.30	-4.45%	10	433	08-13	KTOS260821C00052500
52.00 C	11.30	-0.88%	16	160	08-13	KTOS260821C00052000
51.00 C	12.32	-6.10%	1	101	08-13	KTOS260821C00051000
50.00 C	13.00	-8.58%	10	1,918	08-13	KTOS260821C00050000
49.50 C	13.20	+2.72%	1	157	08-12	KTOS260821C00049500
49.00 C	13.30	+49.44%	5	17	08-10	KTOS260821C00049000
48.50 C	15.04	+7.81%	10	59	08-12	KTOS260821C00048500
48.00 C	15.55	+9.51%	2	48	08-12	KTOS260821C00048000
47.50 C	15.50	-0.64%	2	98	08-13	KTOS260821C00047500
47.00 C	16.75	-0.42%	2	100	08-12	KTOS260821C00047000
46.50 C	3.80	-32.14%	2	4	07-31	KTOS260821C00046500
46.00 C	16.83	+21.52%	1	54	08-10	KTOS260821C00046000
45.50 C	12.81	+141.70%	2	138	08-06	KTOS260821C00045500
45.00 C	17.60	+35.28%	1	149	08-10	KTOS260821C00045000
44.50 C	4.30	-10.42%	4	5	07-31	KTOS260821C00044500
44.00 C	9.05	+96.74%	5	8	08-04	KTOS260821C00044000
43.50 C	13.28	+39.79%	1	6	08-05	KTOS260821C00043500
43.00 C	14.20	+84.42%	1	1	08-05	KTOS260821C00043000
42.50 C	20.50	+45.70%	10	30	08-10	KTOS260821C00042500
42.00 C	10.18	+35.73%	1	1	08-04	KTOS260821C00042000
41.50 C	19.40	0%	56	56	08-10	KTOS260821C00041500
41.00 C	8.74	0%	1	1	07-21	KTOS260821C00041000
40.00 C	23.80	+1.10%	1	115	08-12	KTOS260821C00040000
39.00 C	0	0%	0			KTOS260821C00039000
38.00 C	0	0%	0			KTOS260821C00038000
37.50 C	19.50	-12.95%	1	7	08-06	KTOS260821C00037500
37.00 C	23.80	+27.27%	1	4	08-10	KTOS260821C00037000
35.00 C	26.90	+2.99%	1	7	08-05	KTOS260821C00035000
32.50 C	28.30	+15.98%	1	3	08-10	KTOS260821C00032500
30.00 C	30.80	+63.83%	2	35	08-10	KTOS260821C00030000
27.50 C	33.30	+20.22%	2	2	08-10	KTOS260821C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190.00 P	0	0%	0			KTOS260821P00190000
185.00 P	0	0%	0			KTOS260821P00185000
180.00 P	0	0%	0			KTOS260821P00180000
175.00 P	0	0%	0			KTOS260821P00175000
170.00 P	0	0%	0			KTOS260821P00170000
165.00 P	0	0%	0			KTOS260821P00165000
160.00 P	0	0%	0			KTOS260821P00160000
155.00 P	0	0%	0			KTOS260821P00155000
150.00 P	65.01	+19.02%	1	3	02-26	KTOS260821P00150000
145.00 P	51.84	-2.37%	1	122	02-20	KTOS260821P00145000
140.00 P	56.50	+41.60%	1	8	02-26	KTOS260821P00140000
135.00 P	51.48	+36.55%	1	7	03-20	KTOS260821P00135000
130.00 P	71.80	+6.21%	1	6	08-05	KTOS260821P00130000
125.00 P	44.00	+39.68%	2	10	03-23	KTOS260821P00125000
120.00 P	60.20	+25.42%	4	30	08-05	KTOS260821P00120000
115.00 P	55.20	-4.00%	7	3	08-05	KTOS260821P00115000
110.00 P	48.25	-11.61%	1	95	06-02	KTOS260821P00110000
105.00 P	47.10	-4.37%	2	12	06-09	KTOS260821P00105000
100.00 P	42.02	+6.38%	5	56	05-07	KTOS260821P00100000
97.50 P	37.30	+36.63%	1	15	05-29	KTOS260821P00097500
95.00 P	48.55	+30.16%	8	54	06-26	KTOS260821P00095000
92.50 P	43.67	-4.82%	1	10	07-09	KTOS260821P00092500
90.00 P	39.53	+15.42%	5	37	07-08	KTOS260821P00090000
87.50 P	36.10	-5.25%	10	10	08-04	KTOS260821P00087500
85.00 P	38.40	+0.26%	1	18	07-21	KTOS260821P00085000
82.50 P	35.80	+11.77%	33	27	07-17	KTOS260821P00082500
80.00 P	20.44	-39.78%	1	16	08-07	KTOS260821P00080000
77.50 P	14.91	-50.13%	1	66	08-11	KTOS260821P00077500
75.00 P	12.10	+0.83%	36	240	08-13	KTOS260821P00075000
72.50 P	24.39	-10.07%	1	328	08-03	KTOS260821P00072500
70.00 P	7.35	-4.17%	1	127	08-13	KTOS260821P00070000
67.50 P	10.50	-17.32%	2	320	08-06	KTOS260821P00067500
65.00 P	3.89	+4.57%	11	269	08-12	KTOS260821P00065000
62.50 P	2.50	+14.16%	1	511	08-13	KTOS260821P00062500
61.00 P	1.75	+8.02%	3	10	08-13	KTOS260821P00061000
60.00 P	1.00	-6.54%	42	751	08-13	KTOS260821P00060000
59.00 P	0.72	-15.29%	2	20	08-13	KTOS260821P00059000
58.00 P	0.66	-5.71%	5	155	08-13	KTOS260821P00058000
57.50 P	0.50	-40.48%	9	387	08-13	KTOS260821P00057500
57.00 P	0.40	-23.08%	7	210	08-13	KTOS260821P00057000
56.00 P	0.34	-50.00%	2	6	08-12	KTOS260821P00056000
55.00 P	0.20	-28.57%	33	682	08-13	KTOS260821P00055000
54.00 P	0.13	-18.75%	19	161	08-13	KTOS260821P00054000
53.00 P	0.15	-50.00%	6	13	08-12	KTOS260821P00053000
52.50 P	0.14	-53.33%	5	1,165	08-12	KTOS260821P00052500
52.00 P	0.14	+40.00%	4	71	08-13	KTOS260821P00052000
51.00 P	0.15	-25.00%	8	144	08-13	KTOS260821P00051000
50.00 P	0.10	+42.86%	13	2,238	08-13	KTOS260821P00050000
49.50 P	0.35	-46.15%	2	59	08-07	KTOS260821P00049500
49.00 P	0.10	-16.67%	1	109	08-12	KTOS260821P00049000
48.50 P	0.08	-96.95%	1	10	08-10	KTOS260821P00048500
48.00 P	0.05	-88.89%	1	164	08-11	KTOS260821P00048000
47.50 P	0.05	0.00%	2	549	08-13	KTOS260821P00047500
47.00 P	0.05	-28.57%	10	59	08-11	KTOS260821P00047000
46.50 P	3.10	-27.91%	19	31	08-03	KTOS260821P00046500
46.00 P	0.20	-41.18%	2	14	08-07	KTOS260821P00046000
45.50 P	0.22	-91.51%	2	13	08-06	KTOS260821P00045500
45.00 P	0.05	+66.67%	1	561	08-13	KTOS260821P00045000
44.50 P	0.18	-93.21%	18	12	08-06	KTOS260821P00044500
44.00 P	0.05	-85.71%	1	22	08-10	KTOS260821P00044000
43.50 P	0.50	-53.70%	1	10	08-05	KTOS260821P00043500
43.00 P	0.33	-13.16%	3	8	08-06	KTOS260821P00043000
42.50 P	0.05	0.00%	19	2,787	08-11	KTOS260821P00042500
42.00 P	0.10	-33.33%	5	130	08-06	KTOS260821P00042000
41.50 P	0.29	-76.80%	1	2	08-05	KTOS260821P00041500
41.00 P	1.39	0%	1	1	08-03	KTOS260821P00041000
40.00 P	0.05	-50.00%	1	442	08-13	KTOS260821P00040000
39.00 P	0.02	-60.00%	1	127	08-10	KTOS260821P00039000
38.00 P	0.15	-73.68%	5	23	08-05	KTOS260821P00038000
37.50 P	0.05	+25.00%	1	1,034	08-12	KTOS260821P00037500
37.00 P	0.05	-95.61%	2	16	08-05	KTOS260821P00037000
35.00 P	0.05	0.00%	1	404	08-11	KTOS260821P00035000
32.50 P	0.06	+20.00%	2	130	08-10	KTOS260821P00032500
30.00 P	0.07	+40.00%	1	868	08-05	KTOS260821P00030000
27.50 P	0.25	+25.00%	6	43	08-05	KTOS260821P00027500

.dark-mode .P64kN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P64kN0{ color: #333333; background-color: white; border: 2px solid #333333; }KTOSKratos Defense & Security Solutions, Inc.stock NASDAQ

KTOS Aug 21, 2026 Exp. - Open Interest by Strike

KTOS Aug 21, 2026 Exp. - Max Pain @ $55.00

KTOS
Kratos Defense & Security Solutions, Inc.
stock NASDAQ