Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $70.50 as of 12/12/2025 7:42:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.00 | 46.70 | 45.35 | % | 1.81 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 30.00 | 39.00 | 42.10 | 40.55 | 33.50 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:47 PM EST |
| 35.00 | 34.00 | 37.00 | 35.50 | % | 1.01 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 40.00 | 29.00 | 31.70 | 30.35 | 28.49 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:47 PM EST |
| 45.00 | 24.00 | 27.10 | 25.55 | 23.26 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 50.00 | 19.20 | 22.20 | 20.70 | 15.10 | 0.00 | 0.00% | 0.41 | 0 | 44 | 1.64 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 3:59:47 PM EST |
| 55.00 | 14.70 | 16.60 | 15.65 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 82 | 1.24 | 0.98 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 60.00 | 9.10 | 12.00 | 10.55 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 116 | 1.01 | 0.91 | 0.02 | -0.13 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 65.00 | 5.50 | 7.40 | 6.45 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.57 | 0.76 | 0.04 | -0.19 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 70.00 | 1.20 | 3.30 | 2.25 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 484 | 0.83 | 0.51 | 0.05 | -0.21 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.62 | 0.26 | 0.05 | -0.15 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 256 | 743 | 0.78 | 0.10 | 0.02 | -0.08 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 31 | 439 | 0.64 | 0.03 | 0.01 | -0.03 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.89 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/11/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.05 | 1.03 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.64 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.26 | -0.02 | 0.01 | -0.07 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.99 | -0.09 | 0.02 | -0.13 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 65.00 | 0.35 | 1.00 | 0.68 | 0.95 | -0.13 | -12.04% | 0.01 | 7 | 29 | 0.84 | -0.24 | 0.04 | -0.19 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 70.00 | 0.90 | 3.80 | 2.35 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.64 | -0.49 | 0.05 | -0.21 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 3.70 | 6.70 | 5.20 | 10.51 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.13 | -0.74 | 0.05 | -0.15 | 12/5/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 8.50 | 11.30 | 9.90 | 14.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.31 | -0.90 | 0.02 | -0.08 | 12/1/2025 | 12/11/2025 3:59:47 PM EST |
| 85.00 | 13.50 | 16.10 | 14.80 | 15.38 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.03 | 11/7/2025 | 12/11/2025 3:59:47 PM EST |
| 90.00 | 18.50 | 21.00 | 19.75 | % | 0.22 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:47 PM EST | |||
| 95.00 | 23.30 | 26.00 | 24.65 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 100.00 | 28.50 | 31.20 | 29.85 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 105.00 | 33.40 | 36.00 | 34.70 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 110.00 | 38.00 | 41.20 | 39.60 | % | 0.36 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 115.00 | 43.00 | 46.20 | 44.60 | % | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 120.00 | 48.00 | 51.20 | 49.60 | % | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 125.00 | 53.50 | 56.00 | 54.75 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST |