Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $84.15 as of 10/27/2025 3:15:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 56.80 | 60.90 | 58.85 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 30.00 | 51.80 | 56.00 | 53.90 | 42.40 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:06 PM EST |
| 35.00 | 47.00 | 51.20 | 49.10 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 40.00 | 42.10 | 46.30 | 44.20 | 25.51 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 10/27/2025 1:59:06 PM EST |
| 45.00 | 38.20 | 41.00 | 39.60 | 22.39 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.37 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/27/2025 1:59:06 PM EST |
| 50.00 | 33.40 | 36.20 | 34.80 | 23.50 | 0.00 | 0.00% | 0.70 | 0 | 45 | 1.24 | 0.97 | 0.00 | -0.02 | 9/29/2025 | 10/27/2025 1:59:06 PM EST |
| 55.00 | 28.80 | 30.90 | 29.85 | 23.30 | 0.00 | 0.00% | 0.54 | 0 | 81 | 0.89 | 0.94 | 0.00 | -0.04 | 10/9/2025 | 10/27/2025 1:59:06 PM EST |
| 60.00 | 24.40 | 26.30 | 25.35 | 23.50 | 0.00 | 0.00% | 0.42 | 0 | 154 | 0.88 | 0.91 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 65.00 | 20.00 | 21.50 | 20.75 | 22.45 | +0.55 | +2.52% | 0.32 | 5 | 52 | 0.62 | 0.86 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 70.00 | 16.20 | 18.20 | 17.20 | 16.85 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.67 | 0.80 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 75.00 | 12.70 | 13.70 | 13.20 | 13.15 | -0.65 | -4.71% | 0.18 | 12 | 129 | 0.66 | 0.72 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 80.00 | 9.60 | 10.70 | 10.15 | 10.10 | -0.37 | -3.54% | 0.13 | 1,120 | 917 | 0.61 | 0.64 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 85.00 | 7.20 | 8.10 | 7.65 | 7.65 | +0.75 | +10.87% | 0.09 | 23 | 409 | 0.64 | 0.55 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 90.00 | 5.20 | 6.30 | 5.75 | 6.50 | +0.87 | +15.46% | 0.06 | 6 | 27 | 0.62 | 0.45 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 95.00 | 3.90 | 4.50 | 4.20 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.36 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 100.00 | 2.50 | 3.60 | 3.05 | 2.75 | +0.30 | +12.25% | 0.03 | 3 | 12 | 0.62 | 0.28 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 105.00 | 1.80 | 2.20 | 2.00 | 2.09 | +0.59 | +39.34% | 0.02 | 2 | 1 | 0.62 | 0.20 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 110.00 | 1.10 | 2.35 | 1.73 | 1.64 | +0.34 | +26.16% | 0.02 | 1 | 1 | 0.64 | 0.15 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 115.00 | 0.05 | 2.05 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.55 | 0.10 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 1:59:06 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 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.15 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/27/2025 1:59:06 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.89 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/27/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | -0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 55.00 | 0.20 | 1.20 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.76 | -0.06 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 60.00 | 0.60 | 2.75 | 1.68 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.82 | -0.09 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 65.00 | 1.10 | 3.00 | 2.05 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.74 | -0.14 | 0.01 | -0.06 | 10/6/2025 | 10/27/2025 1:59:06 PM EST |
| 70.00 | 2.15 | 3.00 | 2.58 | 2.55 | -2.15 | -45.75% | 0.04 | 2 | 17 | 0.67 | -0.20 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 75.00 | 3.50 | 4.70 | 4.10 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.66 | -0.28 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 80.00 | 4.70 | 6.40 | 5.55 | 6.42 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.62 | -0.36 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 85.00 | 7.20 | 8.90 | 8.05 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.02 | -0.09 | 10/27/2025 1:59:06 PM EST | |||
| 90.00 | 10.10 | 11.90 | 11.00 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.08 | 10/27/2025 1:59:06 PM EST | |||
| 95.00 | 13.40 | 15.80 | 14.60 | % | 0.15 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.08 | 10/27/2025 1:59:06 PM EST | |||
| 100.00 | 17.40 | 19.20 | 18.30 | % | 0.18 | 0 | 0 | 0.62 | -0.72 | 0.02 | -0.07 | 10/27/2025 1:59:06 PM EST | |||
| 105.00 | 21.60 | 23.40 | 22.50 | % | 0.21 | 0 | 0 | 0.62 | -0.80 | 0.02 | -0.05 | 10/27/2025 1:59:06 PM EST | |||
| 110.00 | 25.80 | 28.20 | 27.00 | % | 0.25 | 0 | 0 | 0.79 | -0.85 | 0.01 | -0.04 | 10/27/2025 1:59:06 PM EST | |||
| 115.00 | 30.50 | 32.80 | 31.65 | % | 0.28 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.03 | 10/27/2025 1:59:06 PM EST |