Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $86.94 as of 10/30/2025 6:16:33 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 49.30 53.00 51.15 % 1.46 0 0 2.99 1.00 0.00 0.00 10/30/2025 4:00:02 PM EST
40.00 44.90 48.20 46.55 % 1.16 0 0 2.64 1.00 0.00 0.00 10/30/2025 4:00:02 PM EST
45.00 39.70 43.10 41.40 30.00 0.00 0.00% 0.92 0 5 2.29 1.00 0.00 -0.01 10/6/2025 10/30/2025 4:00:02 PM EST
50.00 34.80 38.20 36.50 35.00 0.00 0.00% 0.73 0 9 1.99 0.99 0.00 -0.02 10/27/2025 10/30/2025 4:00:02 PM EST
55.00 30.00 33.20 31.60 23.40 0.00 0.00% 0.57 0 1 1.73 0.97 0.00 -0.05 10/9/2025 10/30/2025 4:00:02 PM EST
60.00 25.40 27.80 26.60 19.85 0.00 0.00% 0.44 0 7 1.35 0.94 0.01 -0.07 10/21/2025 10/30/2025 4:00:02 PM EST
65.00 20.70 23.20 21.95 24.05 +6.05 +33.62% 0.34 20 29 1.21 0.91 0.01 -0.09 10/30/2025 10/30/2025 4:00:02 PM EST
70.00 16.20 19.60 17.90 10.50 0.00 0.00% 0.26 0 58 1.25 0.85 0.01 -0.11 10/16/2025 10/30/2025 4:00:02 PM EST
75.00 12.30 15.00 13.65 13.90 0.00 0.00% 0.18 0 100 0.85 0.78 0.02 -0.13 10/29/2025 10/30/2025 4:00:02 PM EST
80.00 9.10 12.10 10.60 10.60 -0.24 -2.22% 0.13 1 298 0.89 0.68 0.02 -0.14 10/30/2025 10/30/2025 4:00:02 PM EST
85.00 6.40 9.70 8.05 9.05 +1.12 +14.13% 0.09 10 377 0.90 0.56 0.02 -0.15 10/30/2025 10/30/2025 4:00:02 PM EST
90.00 4.10 6.40 5.25 6.15 +0.57 +10.22% 0.06 13 651 0.82 0.44 0.02 -0.16 10/30/2025 10/30/2025 4:00:02 PM EST
95.00 2.30 3.80 3.05 4.00 -0.50 -11.12% 0.03 1,110 137 0.74 0.35 0.02 -0.15 10/30/2025 10/30/2025 4:00:02 PM EST
100.00 1.10 3.50 2.30 3.40 +1.15 +51.12% 0.02 251 97 0.79 0.28 0.02 -0.15 10/30/2025 10/30/2025 4:00:02 PM EST
105.00 0.60 2.70 1.65 1.72 +0.51 +42.15% 0.02 7 15 0.80 0.22 0.02 -0.14 10/30/2025 10/30/2025 4:00:02 PM EST
110.00 0.45 1.90 1.18 1.19 0.00 0.00% 0.01 0 11 0.83 0.18 0.01 -0.13 10/29/2025 10/30/2025 4:00:02 PM EST
115.00 0.00 2.70 1.35 0.55 0.00 0.00% 0.01 0 23 1.23 0.12 0.01 -0.09 10/16/2025 10/30/2025 4:00:02 PM EST
120.00 0.05 2.40 1.23 % 0.01 0 0 0.94 0.12 0.01 -0.10 10/30/2025 4:00:02 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 1.95 0.98 % 0.03 0 0 2.96 0.00 0.00 0.00 10/30/2025 4:00:02 PM EST
40.00 0.00 1.95 0.98 % 0.02 0 0 2.58 0.00 0.00 0.00 10/30/2025 4:00:02 PM EST
45.00 0.00 0.75 0.38 0.75 0.00 0.00% 0.01 0 33 1.76 0.00 0.00 -0.01 9/22/2025 10/30/2025 4:00:02 PM EST
50.00 0.00 0.75 0.38 0.05 +0.01 +25.00% 0.01 9 61 1.51 -0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:02 PM EST
55.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.00 0 237 0.94 -0.03 0.00 -0.05 10/29/2025 10/30/2025 4:00:02 PM EST
60.00 0.25 0.75 0.50 0.35 0.00 0.00% 0.01 0 97 0.96 -0.06 0.01 -0.07 10/29/2025 10/30/2025 4:00:02 PM EST
65.00 0.50 1.15 0.83 0.71 -0.67 -48.56% 0.01 3 79 0.90 -0.09 0.01 -0.09 10/30/2025 10/30/2025 4:00:02 PM EST
70.00 0.80 2.10 1.45 1.55 0.00 0.00% 0.02 0 232 0.85 -0.15 0.01 -0.11 10/28/2025 10/30/2025 4:00:02 PM EST
75.00 1.85 3.30 2.58 2.40 +0.59 +32.60% 0.03 5 21 0.85 -0.22 0.02 -0.13 10/30/2025 10/30/2025 4:00:02 PM EST
80.00 3.50 5.10 4.30 4.10 +0.30 +7.90% 0.05 6 38 0.85 -0.32 0.02 -0.14 10/30/2025 10/30/2025 4:00:02 PM EST
85.00 4.50 7.00 5.75 6.33 % 0.07 7 0 0.75 -0.44 0.02 -0.15 10/30/2025 10/30/2025 4:00:02 PM EST
90.00 8.00 10.80 9.40 8.85 % 0.10 2 0 0.84 -0.56 0.02 -0.16 10/30/2025 10/30/2025 4:00:02 PM EST
95.00 10.90 13.70 12.30 12.52 0.00 0.00% 0.13 0 1 0.77 -0.65 0.02 -0.15 10/29/2025 10/30/2025 4:00:02 PM EST
100.00 14.60 17.70 16.15 16.27 0.00 0.00% 0.16 0 1 0.75 -0.72 0.02 -0.15 10/29/2025 10/30/2025 4:00:02 PM EST
105.00 18.50 22.30 20.40 % 0.19 0 0 1.12 -0.78 0.02 -0.14 10/30/2025 4:00:02 PM EST
110.00 23.00 25.80 24.40 % 0.22 0 0 1.01 -0.82 0.01 -0.13 10/30/2025 4:00:02 PM EST
115.00 27.60 30.40 29.00 % 0.25 0 0 1.05 -0.88 0.01 -0.09 10/30/2025 4:00:02 PM EST
120.00 32.30 35.90 34.10 % 0.28 0 0 1.25 -0.88 0.01 -0.10 10/30/2025 4:00:02 PM EST