Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $37.73 as of 10/27/2026 9:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 20.00 | 18.05 | 11.60 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.94 | 0.98 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 14.20 | 16.70 | 15.45 | 12.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.34 | 0.96 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 12.10 | 14.10 | 13.10 | 11.30 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.10 | 0.93 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 9.00 | 10.30 | 9.65 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 253 | 0.88 | 0.82 | 0.02 | -0.03 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 5.90 | 6.30 | 6.10 | 6.10 | +0.26 | +4.46% | 0.17 | 11 | 331 | 0.81 | 0.67 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 3.50 | 4.00 | 3.75 | 3.90 | +0.50 | +14.71% | 0.09 | 7 | 346 | 0.80 | 0.49 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 1.95 | 3.50 | 2.73 | 2.25 | +0.20 | +9.76% | 0.06 | 131 | 129 | 0.79 | 0.33 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 1.00 | 1.35 | 1.18 | 1.20 | +0.05 | +4.35% | 0.02 | 32 | 462 | 0.78 | 0.21 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.50 | 0.90 | 0.70 | 0.70 | +0.18 | +34.62% | 0.01 | 1 | 102 | 0.80 | 0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.82 | 0.09 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.14 | -0.07 | -33.34% | 0.01 | 1 | 71 | 0.88 | 0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.10 | 0.03 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.29 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.05 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.52 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.78 | -0.02 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 0.20 | 1.00 | 0.60 | 1.15 | +0.43 | +59.73% | 0.03 | 2 | 660 | 1.08 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 1.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.86 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.20 | 1.50 | 0.85 | 1.35 | -0.55 | -28.95% | 0.03 | 5 | 614 | 0.84 | -0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 2.90 | 3.20 | 3.05 | 3.20 | -0.35 | -9.86% | 0.09 | 9 | 480 | 0.81 | -0.33 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 5.50 | 6.00 | 5.75 | 5.80 | -0.50 | -7.94% | 0.14 | 8 | 510 | 0.80 | -0.51 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 8.20 | 10.30 | 9.25 | 11.03 | 0.00 | 0.00% | 0.21 | 0 | 113 | 0.79 | -0.67 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 12.10 | 14.80 | 13.45 | 18.35 | 0.00 | 0.00% | 0.27 | 0 | 74 | 1.11 | -0.79 | 0.03 | -0.03 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 16.70 | 19.30 | 18.00 | 22.52 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.17 | -0.86 | 0.02 | -0.02 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 21.50 | 24.40 | 22.95 | 26.07 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.34 | -0.91 | 0.01 | -0.02 | 9/22/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 26.30 | 29.20 | 27.75 | 31.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.01 | 9/29/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 30.40 | 34.20 | 32.30 | 35.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.58 | -0.97 | 0.01 | -0.01 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 35.60 | 39.10 | 37.35 | 27.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 40.40 | 44.10 | 42.25 | 25.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 45.70 | 49.10 | 47.40 | 27.82 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 50.70 | 54.10 | 52.40 | 40.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 55.70 | 59.10 | 57.40 | 42.42 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 60.60 | 64.10 | 62.35 | 49.47 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 65.60 | 69.10 | 67.35 | % | 0.64 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 70.60 | 74.10 | 72.35 | 45.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 75.60 | 79.10 | 77.35 | % | 0.67 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 80.50 | 84.10 | 82.30 | 37.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 85.50 | 89.10 | 87.30 | % | 0.70 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 90.50 | 94.10 | 92.30 | % | 0.71 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 135.00 | 95.60 | 99.10 | 97.35 | % | 0.72 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 140.00 | 100.20 | 104.10 | 102.15 | % | 0.73 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 145.00 | 105.40 | 109.10 | 107.25 | % | 0.74 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 150.00 | 110.50 | 114.10 | 112.30 | % | 0.75 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 155.00 | 115.60 | 118.60 | 117.10 | % | 0.76 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |