Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $60.93 as of 11/19/2025 9:04:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 27.50 | 26.10 | % | 0.75 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 40.00 | 20.00 | 22.30 | 21.15 | % | 0.53 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 45.00 | 14.70 | 17.60 | 16.15 | 30.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 10.10 | 12.60 | 11.35 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 5.00 | 7.40 | 6.20 | 23.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.20 | 0.90 | 0.04 | -0.17 | 10/9/2025 | 11/19/2025 4:00:01 PM EST |
| 60.00 | 1.10 | 3.50 | 2.30 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.00 | 0.59 | 0.08 | -0.44 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.49 | +0.11 | +28.95% | 0.01 | 3 | 56 | 0.94 | 0.21 | 0.06 | -0.32 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 57 | 1.22 | 0.04 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.45 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 405 | 3.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 627 | 2.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 3.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 2.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.42 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.60 | -0.10 | 0.04 | -0.17 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 60.00 | 0.75 | 2.85 | 1.80 | 1.30 | -1.15 | -46.94% | 0.03 | 2 | 554 | 1.22 | -0.41 | 0.08 | -0.44 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 65.00 | 3.40 | 6.30 | 4.85 | 4.42 | -2.05 | -31.69% | 0.07 | 3 | 83 | 2.08 | -0.79 | 0.06 | -0.32 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 70.00 | 8.00 | 10.30 | 9.15 | 12.12 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.00 | -0.96 | 0.02 | -0.07 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 75.00 | 12.80 | 15.30 | 14.05 | 14.40 | -1.78 | -11.01% | 0.19 | 2 | 248 | 0.00 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 80.00 | 17.50 | 20.00 | 18.75 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 85.00 | 22.70 | 25.30 | 24.00 | 23.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 90.00 | 27.70 | 30.30 | 29.00 | 24.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:01 PM EST |
| 95.00 | 32.20 | 35.30 | 33.75 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 37.20 | 40.20 | 38.70 | 16.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 42.30 | 45.20 | 43.75 | % | 0.42 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 110.00 | 47.20 | 50.20 | 48.70 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 115.00 | 52.20 | 55.20 | 53.70 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 120.00 | 57.00 | 60.20 | 58.60 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |