Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $97.80 as of 2/5/2026 9:23:52 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 | 71.10 | 75.00 | 73.05 | % | 2.92 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 30.00 | 66.00 | 70.00 | 68.00 | 38.01 | 0.00 | 0.00% | 2.27 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 4:00:02 PM EST |
| 35.00 | 61.10 | 65.30 | 63.20 | 71.20 | 0.00 | 0.00% | 1.81 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 4:00:02 PM EST |
| 40.00 | 56.10 | 60.10 | 58.10 | 38.68 | 0.00 | 0.00% | 1.45 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 51.10 | 55.10 | 53.10 | % | 1.18 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 50.00 | 46.30 | 50.20 | 48.25 | 63.00 | 0.00 | 0.00% | 0.96 | 0 | 17 | 1.65 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/4/2026 4:00:02 PM EST |
| 55.00 | 41.80 | 45.10 | 43.45 | 29.22 | 0.00 | 0.00% | 0.79 | 0 | 42 | 1.37 | 0.98 | 0.00 | -0.02 | 1/5/2026 | 2/4/2026 4:00:02 PM EST |
| 60.00 | 37.10 | 40.10 | 38.60 | 41.60 | 0.00 | 0.00% | 0.64 | 0 | 73 | 1.23 | 0.96 | 0.00 | -0.03 | 1/8/2026 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 32.50 | 35.50 | 34.00 | 47.00 | 0.00 | 0.00% | 0.52 | 0 | 83 | 1.14 | 0.94 | 0.00 | -0.05 | 1/22/2026 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 28.40 | 30.80 | 29.60 | 32.80 | 0.00 | 0.00% | 0.42 | 0 | 89 | 0.76 | 0.90 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 24.40 | 26.60 | 25.50 | 34.92 | 0.00 | 0.00% | 0.34 | 0 | 49 | 0.80 | 0.86 | 0.01 | -0.08 | 1/26/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 20.50 | 23.00 | 21.75 | 19.80 | 0.00 | 0.00% | 0.27 | 0 | 994 | 0.81 | 0.81 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 17.30 | 19.90 | 18.60 | 15.90 | 0.00 | 0.00% | 0.22 | 0 | 132 | 0.83 | 0.75 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 14.40 | 16.70 | 15.55 | 15.95 | 0.00 | 0.00% | 0.17 | 0 | 156 | 0.83 | 0.68 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 11.90 | 14.20 | 13.05 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.84 | 0.61 | 0.01 | -0.13 | 1/22/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 9.40 | 11.80 | 10.60 | 10.63 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.82 | 0.54 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 7.80 | 8.90 | 8.35 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.80 | 0.47 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 6.10 | 7.90 | 7.00 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 229 | 0.82 | 0.40 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 3.80 | 6.40 | 5.10 | 4.57 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.77 | 0.34 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 3.10 | 5.10 | 4.10 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.78 | 0.29 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 2.35 | 4.60 | 3.48 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.80 | 0.25 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 1.70 | 4.60 | 3.15 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.84 | 0.21 | 0.01 | -0.10 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 0.70 | 3.90 | 2.30 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | 0.18 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 1.15 | 3.50 | 2.33 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.87 | 0.15 | 0.01 | -0.08 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 0.90 | 3.40 | 2.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.13 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 0.75 | 3.20 | 1.98 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.94 | 0.11 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 0.60 | 2.55 | 1.58 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.09 | 0.01 | -0.06 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.10 | 0.07 | 0.00 | -0.04 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.06 | 0.00 | -0.04 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.17 | 0.04 | 0.00 | -0.03 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.34 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.41 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 2/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.46 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.31 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 60.00 | 0.15 | 0.95 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | -0.04 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.14 | -0.06 | 0.00 | -0.05 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 2.30 | 1.18 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.71 | -0.10 | 0.01 | -0.07 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 1.00 | 3.50 | 2.25 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.81 | -0.14 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 2.85 | 4.30 | 3.58 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.84 | -0.19 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 4.30 | 6.50 | 5.40 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.86 | -0.25 | 0.01 | -0.11 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 6.40 | 8.30 | 7.35 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.86 | -0.32 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 8.10 | 10.70 | 9.40 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.84 | -0.39 | 0.01 | -0.13 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 11.20 | 12.60 | 11.90 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.82 | -0.46 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 13.80 | 15.80 | 14.80 | 16.76 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.82 | -0.53 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 17.00 | 19.40 | 18.20 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.82 | -0.60 | 0.01 | -0.13 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 20.60 | 22.80 | 21.70 | 17.85 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.81 | -0.66 | 0.01 | -0.12 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 24.30 | 26.80 | 25.55 | 18.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.81 | -0.71 | 0.01 | -0.11 | 1/16/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 28.60 | 31.00 | 29.80 | % | 0.24 | 0 | 0 | 0.82 | -0.75 | 0.01 | -0.10 | 2/4/2026 4:00:02 PM EST | |||
| 130.00 | 33.50 | 35.20 | 34.35 | 29.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -0.79 | 0.01 | -0.10 | 1/9/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 37.30 | 40.20 | 38.75 | 36.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -0.82 | 0.01 | -0.09 | 1/21/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 41.80 | 44.80 | 43.30 | % | 0.31 | 0 | 0 | 1.04 | -0.85 | 0.01 | -0.08 | 2/4/2026 4:00:02 PM EST | |||
| 145.00 | 46.40 | 49.40 | 47.90 | % | 0.33 | 0 | 0 | 1.06 | -0.87 | 0.01 | -0.07 | 2/4/2026 4:00:02 PM EST | |||
| 150.00 | 51.40 | 53.90 | 52.65 | % | 0.35 | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.06 | 2/4/2026 4:00:02 PM EST | |||
| 155.00 | 56.10 | 59.00 | 57.55 | % | 0.37 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.06 | 2/4/2026 4:00:02 PM EST | |||
| 160.00 | 60.80 | 64.00 | 62.40 | % | 0.39 | 0 | 0 | 1.11 | -0.93 | 0.00 | -0.04 | 2/4/2026 4:00:02 PM EST | |||
| 165.00 | 65.70 | 68.80 | 67.25 | % | 0.41 | 0 | 0 | 1.12 | -0.94 | 0.00 | -0.04 | 2/4/2026 4:00:02 PM EST | |||
| 170.00 | 70.60 | 73.90 | 72.25 | % | 0.42 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 175.00 | 75.60 | 78.70 | 77.15 | % | 0.44 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST |