Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,81712,3534,2908,036


KTOS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

KTOS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

KTOS Jan 15, 2027 Exp. - Max Pain @ $57.50

Puts
Calls


KTOS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.37+23.33%122508-13KTOS270115C00190000
185.00 C0.42-16.00%12908-13KTOS270115C00185000
180.00 C0.51+2.00%94308-07KTOS270115C00180000
175.00 C0.40+100.00%717308-13KTOS270115C00175000
170.00 C0.57+111.11%218908-07KTOS270115C00170000
165.00 C0.59+31.11%119307-23KTOS270115C00165000
160.00 C0.80-13.98%110307-08KTOS270115C00160000
155.00 C0.45-6.25%19307-31KTOS270115C00155000
150.00 C0.98+30.67%414808-10KTOS270115C00150000
145.00 C0.58-42.00%33007-29KTOS270115C00145000
140.00 C1.05+110.00%2316108-05KTOS270115C00140000
135.00 C1.30+62.50%113108-13KTOS270115C00135000
130.00 C1.55+16.54%245408-11KTOS270115C00130000
125.00 C1.54-13.48%214308-13KTOS270115C00125000
120.00 C1.78-6.32%238608-13KTOS270115C00120000
115.00 C2.25+22.95%111808-11KTOS270115C00115000
110.00 C2.30-9.80%288208-12KTOS270115C00110000
105.00 C3.12+4.00%215108-12KTOS270115C00105000
100.00 C3.10-8.82%61,48308-13KTOS270115C00100000
97.50 C3.80+2.70%426108-11KTOS270115C00097500
95.00 C3.95-4.82%233608-12KTOS270115C00095000
92.50 C3.50-23.91%29308-13KTOS270115C00092500
90.00 C4.35-11.22%62,91208-13KTOS270115C00090000
87.50 C5.18+20.47%2015108-11KTOS270115C00087500
85.00 C5.40+4.25%225908-13KTOS270115C00085000
82.50 C5.70+18.75%13908-12KTOS270115C00082500
80.00 C6.20-4.62%2068708-13KTOS270115C00080000
77.50 C7.28+28.85%29908-10KTOS270115C00077500
75.00 C7.36-3.16%857408-13KTOS270115C00075000
72.50 C8.20-5.20%141708-13KTOS270115C00072500
70.00 C9.00-5.26%4278408-13KTOS270115C00070000
67.50 C9.80-13.27%613708-13KTOS270115C00067500
65.00 C10.91-3.45%1046908-13KTOS270115C00065000
62.50 C11.77-5.00%375908-13KTOS270115C00062500
60.00 C13.15-2.59%261,45708-13KTOS270115C00060000
57.50 C14.00-4.31%320808-13KTOS270115C00057500
55.00 C15.40-0.45%143508-13KTOS270115C00055000
52.50 C17.60+7.98%327108-12KTOS270115C00052500
50.00 C18.00-5.76%1777608-13KTOS270115C00050000
47.50 C20.02+0.10%225408-13KTOS270115C00047500
45.00 C21.60-2.26%326508-13KTOS270115C00045000
42.50 C22.80-2.23%18508-13KTOS270115C00042500
40.00 C25.69-1.00%21,58608-13KTOS270115C00040000
37.50 C27.00+17.39%15508-10KTOS270115C00037500
35.00 C29.10-2.41%188208-13KTOS270115C00035000
32.50 C21.00-5.83%5011107-15KTOS270115C00032500
30.00 C34.61+10.50%1218708-12KTOS270115C00030000
27.50 C28.70+0.35%19406-18KTOS270115C00027500
25.00 C37.60+0.48%66508-10KTOS270115C00025000
22.50 C36.10+35.21%211608-07KTOS270115C00022500
20.00 C37.84-0.42%112708-07KTOS270115C00020000
17.50 C31.10-25.15%21507-24KTOS270115C00017500
15.00 C41.50-7.82%22205-12KTOS270115C00015000
12.50 C32.97-9.92%14707-30KTOS270115C00012500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P108.00+1.50%1202-27KTOS270115P00190000
185.00 P00%0KTOS270115P00185000
180.00 P00%0KTOS270115P00180000
175.00 P00%0KTOS270115P00175000
170.00 P00%0KTOS270115P00170000
165.00 P00%0KTOS270115P00165000
160.00 P83.50-6.03%1112-08KTOS270115P00160000
155.00 P49.50-5.17%1101-20KTOS270115P00155000
150.00 P63.36-4.00%1102-02KTOS270115P00150000
145.00 P58.000%3302-19KTOS270115P00145000
140.00 P54.000%1102-20KTOS270115P00140000
135.00 P79.76+21.40%2205-11KTOS270115P00135000
130.00 P74.65+5.95%21905-11KTOS270115P00130000
125.00 P46.80+4.09%22403-02KTOS270115P00125000
120.00 P72.43+68.83%1907-28KTOS270115P00120000
115.00 P57.68+58.03%12908-06KTOS270115P00115000
110.00 P53.80-4.78%126008-05KTOS270115P00110000
105.00 P51.10+52.99%22405-11KTOS270115P00105000
100.00 P41.50-3.94%422408-10KTOS270115P00100000
97.50 P46.72+11.98%11905-13KTOS270115P00097500
95.00 P48.10-2.43%13007-10KTOS270115P00095000
92.50 P21.45-5.26%16703-18KTOS270115P00092500
90.00 P31.15-27.47%182,12008-10KTOS270115P00090000
87.50 P35.40+0.57%31905-27KTOS270115P00087500
85.00 P30.10-21.06%116708-06KTOS270115P00085000
82.50 P23.80+7.69%14404-20KTOS270115P00082500
80.00 P22.50+3.69%415708-13KTOS270115P00080000
77.50 P29.54+21.56%12406-22KTOS270115P00077500
75.00 P21.27-31.89%121008-07KTOS270115P00075000
72.50 P26.06+22.35%111407-23KTOS270115P00072500
70.00 P14.900.00%152508-13KTOS270115P00070000
67.50 P23.20+8.92%11907-28KTOS270115P00067500
65.00 P11.90-1.08%217508-13KTOS270115P00065000
62.50 P9.90-6.16%145008-13KTOS270115P00062500
60.00 P9.05-1.31%155308-13KTOS270115P00060000
57.50 P7.750.00%1733508-13KTOS270115P00057500
55.00 P6.69-0.89%191,52708-13KTOS270115P00055000
52.50 P5.30-7.02%215208-13KTOS270115P00052500
50.00 P4.50+1.12%201,07608-13KTOS270115P00050000
47.50 P3.65-9.43%518508-13KTOS270115P00047500
45.00 P3.00-1.64%822608-13KTOS270115P00045000
42.50 P2.30-9.80%117208-13KTOS270115P00042500
40.00 P1.73-3.89%341,46108-13KTOS270115P00040000
37.50 P1.65-1.79%18708-11KTOS270115P00037500
35.00 P0.93-15.45%5970408-13KTOS270115P00035000
32.50 P0.75-15.73%15108-12KTOS270115P00032500
30.00 P0.50+4.17%818408-13KTOS270115P00030000
27.50 P0.38-19.15%34208-11KTOS270115P00027500
25.00 P0.39-13.33%144708-07KTOS270115P00025000
22.50 P0.35-30.00%27308-05KTOS270115P00022500
20.00 P0.14-12.50%111108-10KTOS270115P00020000
17.50 P0.08-68.00%11408-11KTOS270115P00017500
15.00 P0.05-58.33%116008-10KTOS270115P00015000
12.50 P0.10-33.33%12608-04KTOS270115P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC