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
Sep 29, 2026 3:59:58 PM EDT
43.06USD-2.292%(-1.01)5,039,447
41.34Bid   45.38Ask   4.04Spread
Pre-market
Sep 29, 2026 9:28:30 AM EDT
44.53USD+1.044%(+0.46)14,319
After-hours
Sep 29, 2026 4:59:30 PM EDT
43.15USD+0.209%(+0.09)22,893
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5215,1941,184870


KTOS Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

KTOS Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

KTOS Dec 17, 2027 Exp. - Max Pain @ $50.00

Puts
Calls


KTOS Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C1.250.00%154509-22KTOS271217C00190000
185.00 C1.37-44.08%12909-03KTOS271217C00185000
180.00 C3.30-0.60%132107-28KTOS271217C00180000
175.00 C2.03+39.04%107609-08KTOS271217C00175000
170.00 C3.10-25.66%12808-24KTOS271217C00170000
165.00 C1.81+15.29%317309-17KTOS271217C00165000
160.00 C1.68-61.38%23609-10KTOS271217C00160000
155.00 C2.10-51.16%1109-17KTOS271217C00155000
150.00 C1.65-17.50%12009-25KTOS271217C00150000
145.00 C3.90-63.14%10207-17KTOS271217C00145000
140.00 C2.250.00%2909-22KTOS271217C00140000
135.00 C5.80+8.41%63608-21KTOS271217C00135000
130.00 C2.25-18.18%15509-24KTOS271217C00130000
125.00 C2.75+3.77%43409-23KTOS271217C00125000
120.00 C3.40-11.69%396809-08KTOS271217C00120000
115.00 C3.75+9.33%96009-15KTOS271217C00115000
110.00 C3.77+3.29%45109-18KTOS271217C00110000
105.00 C3.17-18.72%109809-28KTOS271217C00105000
100.00 C3.49-10.51%1072409-28KTOS271217C00100000
97.50 C11.62+41.36%162308-06KTOS271217C00097500
95.00 C4.00-19.19%22009-28KTOS271217C00095000
92.50 C4.78-60.82%1709-22KTOS271217C00092500
90.00 C4.99-5.85%1020909-24KTOS271217C00090000
87.50 C7.49-22.06%52607-30KTOS271217C00087500
85.00 C6.60-2.94%17709-21KTOS271217C00085000
82.50 C6.85-21.98%1709-09KTOS271217C00082500
80.00 C5.40-6.90%18809-28KTOS271217C00080000
77.50 C6.82-10.26%11409-14KTOS271217C00077500
75.00 C7.15-11.73%15209-23KTOS271217C00075000
72.50 C6.60-12.00%23309-28KTOS271217C00072500
70.00 C8.60-8.51%128609-22KTOS271217C00070000
67.50 C8.00-15.79%14609-24KTOS271217C00067500
65.00 C8.90-4.30%210109-23KTOS271217C00065000
62.50 C10.80+7.78%17809-21KTOS271217C00062500
60.00 C9.90-0.10%20347709-25KTOS271217C00060000
57.50 C11.95-2.85%111409-23KTOS271217C00057500
55.00 C10.45-10.68%144809-28KTOS271217C00055000
52.50 C12.97-1.07%510809-22KTOS271217C00052500
50.00 C11.40-8.80%1573909-28KTOS271217C00050000
47.50 C12.48-9.57%510709-28KTOS271217C00047500
45.00 C14.70-3.29%26809-23KTOS271217C00045000
42.50 C14.18-12.47%22109-28KTOS271217C00042500
40.00 C17.89+2.23%117309-18KTOS271217C00040000
37.50 C20.20+7.73%513009-22KTOS271217C00037500
35.00 C19.70-43.63%46609-23KTOS271217C00035000
32.50 C22.60+2.73%106109-21KTOS271217C00032500
30.00 C22.50-2.17%65409-22KTOS271217C00030000
27.50 C25.40-22.09%1207-31KTOS271217C00027500
25.00 C25.30-3.62%11109-25KTOS271217C00025000
22.50 C29.40+2.44%2309-08KTOS271217C00022500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P133.400%1105-22KTOS271217P00190000
185.00 P00%0KTOS271217P00185000
180.00 P00%0KTOS271217P00180000
175.00 P00%0KTOS271217P00175000
170.00 P00%0KTOS271217P00170000
165.00 P00%0KTOS271217P00165000
160.00 P73.500%1101-08KTOS271217P00160000
155.00 P00%0KTOS271217P00155000
150.00 P72.300%4402-18KTOS271217P00150000
145.00 P73.30+17.85%1102-12KTOS271217P00145000
140.00 P69.300%1102-12KTOS271217P00140000
135.00 P00%0KTOS271217P00135000
130.00 P00%0KTOS271217P00130000
125.00 P00%0KTOS271217P00125000
120.00 P00%0KTOS271217P00120000
115.00 P43.80+10.05%1101-30KTOS271217P00115000
110.00 P63.55+7.62%6507-14KTOS271217P00110000
105.00 P45.08+18.63%2404-15KTOS271217P00105000
100.00 P49.80+4.40%13406-05KTOS271217P00100000
97.50 P41.200%1104-20KTOS271217P00097500
95.00 P47.35+8.85%1205-13KTOS271217P00095000
92.50 P40.80+70.71%1103-30KTOS271217P00092500
90.00 P45.78+17.38%61809-11KTOS271217P00090000
87.50 P33.40+16.78%3404-20KTOS271217P00087500
85.00 P41.64-3.23%11006-30KTOS271217P00085000
82.50 P37.35+19.33%1309-09KTOS271217P00082500
80.00 P37.13+7.16%51109-11KTOS271217P00080000
77.50 P31.99-3.06%15208-05KTOS271217P00077500
75.00 P30.80-3.60%131609-21KTOS271217P00075000
72.50 P00%0KTOS271217P00072500
70.00 P29.16+4.33%12807-23KTOS271217P00070000
67.50 P25.50-6.93%1109-17KTOS271217P00067500
65.00 P23.40-1.56%55509-15KTOS271217P00065000
62.50 P21.30+1.91%495009-21KTOS271217P00062500
60.00 P21.32+1.96%126309-28KTOS271217P00060000
57.50 P17.85-1.38%125509-21KTOS271217P00057500
55.00 P16.70+2.52%27409-10KTOS271217P00055000
52.50 P15.57-1.95%707909-16KTOS271217P00052500
50.00 P14.08-0.71%16109-28KTOS271217P00050000
47.50 P12.75+6.25%513009-28KTOS271217P00047500
45.00 P11.10+3.74%121809-28KTOS271217P00045000
42.50 P8.70-3.97%11609-22KTOS271217P00042500
40.00 P8.20+0.86%114609-22KTOS271217P00040000
37.50 P6.81-4.76%108309-24KTOS271217P00037500
35.00 P5.50-1.79%415109-15KTOS271217P00035000
32.50 P4.80+6.67%116209-28KTOS271217P00032500
30.00 P3.750.00%225609-25KTOS271217P00030000
27.50 P3.17+6.02%1309-18KTOS271217P00027500
25.00 P2.20+7.32%203409-22KTOS271217P00025000
22.50 P1.78-1.11%11909-08KTOS271217P00022500


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