Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $49.60 as of 6/9/2026 6:17:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.30 | 19.30 | 17.80 | 34.25 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 11.50 | 14.20 | 12.85 | % | 0.37 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 40.00 | 7.40 | 9.40 | 8.40 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.62 | 0.95 | 0.03 | -0.02 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 45.00 | 3.40 | 5.50 | 4.45 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.94 | 0.70 | 0.06 | -0.10 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 50.00 | 0.90 | 2.20 | 1.55 | 2.20 | -0.45 | -16.99% | 0.03 | 41 | 156 | 0.82 | 0.39 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.63 | -0.60 | -48.78% | 0.01 | 32 | 344 | 0.97 | 0.16 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 0.10 | 0.85 | 0.48 | 0.25 | -0.25 | -50.00% | 0.01 | 15 | 1,148 | 0.96 | 0.05 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.37 | -78.73% | 0.00 | 34 | 1,385 | 1.08 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 436 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 161 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,283 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 315 | 3.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.22 | +733.34% | 0.00 | 10 | 145 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 999 | 2.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 5.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 5.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.52 | +0.34 | +188.89% | 0.01 | 1 | 6 | 1.10 | -0.05 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 45.00 | 0.90 | 1.90 | 1.40 | 1.20 | -0.05 | -4.00% | 0.03 | 8 | 71 | 0.87 | -0.30 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 50.00 | 3.40 | 4.50 | 3.95 | 4.42 | +1.20 | +37.27% | 0.08 | 7 | 339 | 0.86 | -0.61 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 6.70 | 9.30 | 8.00 | 7.99 | +1.39 | +21.07% | 0.15 | 1 | 266 | 1.50 | -0.84 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 11.40 | 13.10 | 12.25 | 12.40 | +1.27 | +11.42% | 0.20 | 851 | 1,096 | 1.35 | -0.95 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 16.10 | 18.50 | 17.30 | 17.35 | +1.13 | +6.97% | 0.27 | 1 | 308 | 0.00 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 20.30 | 23.40 | 21.85 | 20.50 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 26.00 | 28.40 | 27.20 | 21.18 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 30.80 | 33.40 | 32.10 | 25.50 | 0.00 | 0.00% | 0.40 | 0 | 62 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 35.70 | 38.40 | 37.05 | 31.12 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 40.10 | 43.40 | 41.75 | 38.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 45.70 | 48.40 | 47.05 | 30.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 50.70 | 53.40 | 52.05 | 13.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 55.70 | 58.40 | 57.05 | 15.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 60.90 | 63.40 | 62.15 | 40.47 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 66.10 | 68.40 | 67.25 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 120.00 | 71.10 | 73.40 | 72.25 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 125.00 | 75.70 | 78.40 | 77.05 | % | 0.62 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 130.00 | 80.80 | 82.80 | 81.80 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 135.00 | 85.80 | 88.40 | 87.10 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 140.00 | 90.70 | 93.40 | 92.05 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 145.00 | 95.70 | 98.40 | 97.05 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 150.00 | 100.70 | 103.40 | 102.05 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 155.00 | 105.80 | 108.40 | 107.10 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 160.00 | 110.70 | 113.40 | 112.05 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 165.00 | 115.70 | 118.40 | 117.05 | % | 0.71 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 170.00 | 120.70 | 123.40 | 122.05 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 175.00 | 125.70 | 128.40 | 127.05 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST |