Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $86.50 as of 4/7/2026 7:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.30 | 48.30 | 46.80 | 61.74 | 0.00 | 0.00% | 1.17 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:52 PM EST |
| 45.00 | 40.10 | 43.30 | 41.70 | % | 0.93 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 50.00 | 35.10 | 38.30 | 36.70 | % | 0.73 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 55.00 | 30.30 | 33.30 | 31.80 | % | 0.58 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:52 PM EST | |||
| 60.00 | 25.60 | 28.50 | 27.05 | % | 0.45 | 0 | 20 | 1.95 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:52 PM EST | |||
| 65.00 | 20.70 | 23.70 | 22.20 | % | 0.34 | 0 | 1 | 1.75 | 0.96 | 0.01 | -0.06 | 4/6/2026 3:59:52 PM EST | |||
| 70.00 | 16.20 | 19.10 | 17.65 | 15.65 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.51 | 0.91 | 0.01 | -0.12 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 75.00 | 11.70 | 14.60 | 13.15 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 49 | 1.33 | 0.84 | 0.02 | -0.16 | 4/1/2026 | 4/6/2026 3:59:52 PM EST |
| 80.00 | 8.20 | 9.70 | 8.95 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.87 | 0.73 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 85.00 | 3.80 | 5.80 | 4.80 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.77 | 0.58 | 0.04 | -0.21 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 90.00 | 2.05 | 3.40 | 2.73 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.71 | 0.39 | 0.04 | -0.19 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 95.00 | 0.55 | 1.90 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.65 | 0.22 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 100.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.66 | 0.11 | 0.02 | -0.09 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.66 | 0.05 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.77 | 0.02 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.88 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.38 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.82 | -0.01 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.45 | -0.04 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 70.00 | 0.30 | 1.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 683 | 0.95 | -0.09 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 75.00 | 1.00 | 1.75 | 1.38 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 878 | 0.94 | -0.16 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 80.00 | 1.40 | 2.60 | 2.00 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.78 | -0.27 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 85.00 | 3.10 | 4.30 | 3.70 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.74 | -0.42 | 0.04 | -0.21 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 90.00 | 4.90 | 7.00 | 5.95 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.64 | -0.61 | 0.04 | -0.19 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 95.00 | 7.90 | 10.80 | 9.35 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.93 | -0.78 | 0.03 | -0.14 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 100.00 | 12.30 | 14.90 | 13.60 | 12.48 | 0.00 | 0.00% | 0.14 | 0 | 411 | 0.97 | -0.89 | 0.02 | -0.09 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 105.00 | 16.90 | 19.50 | 18.20 | 25.03 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.06 | -0.95 | 0.01 | -0.05 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 110.00 | 21.80 | 24.60 | 23.20 | 31.45 | 0.00 | 0.00% | 0.21 | 0 | 55 | 1.25 | -0.98 | 0.01 | -0.03 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 115.00 | 26.80 | 29.60 | 28.20 | 40.06 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 120.00 | 31.80 | 34.40 | 33.10 | 43.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 125.00 | 36.80 | 39.80 | 38.30 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 130.00 | 41.80 | 44.70 | 43.25 | 30.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:52 PM EST |
| 135.00 | 46.80 | 49.80 | 48.30 | 35.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:52 PM EST |
| 140.00 | 51.80 | 54.60 | 53.20 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 145.00 | 56.80 | 59.40 | 58.10 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST |