Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $78.15 as of 4/24/2026 6:45:44 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 | 38.40 | 42.50 | 40.45 | % | 1.35 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 35.00 | 33.60 | 37.80 | 35.70 | % | 1.02 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:11 PM EST | |||
| 40.00 | 29.30 | 32.70 | 31.00 | % | 0.78 | 0 | 1 | 1.44 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:11 PM EST | |||
| 45.00 | 25.30 | 28.00 | 26.65 | % | 0.59 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:11 PM EST | |||
| 50.00 | 20.80 | 23.50 | 22.15 | 29.50 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.89 | 0.89 | 0.01 | -0.04 | 3/31/2026 | 4/24/2026 3:59:11 PM EST |
| 55.00 | 16.70 | 19.20 | 17.95 | % | 0.33 | 0 | 3 | 0.83 | 0.83 | 0.01 | -0.05 | 4/24/2026 3:59:11 PM EST | |||
| 60.00 | 12.80 | 15.50 | 14.15 | 26.09 | 0.00 | 0.00% | 0.24 | 0 | 55 | 0.78 | 0.75 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 3:59:11 PM EST |
| 65.00 | 10.10 | 12.20 | 11.15 | 24.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.77 | 0.67 | 0.02 | -0.07 | 4/9/2026 | 4/24/2026 3:59:11 PM EST |
| 70.00 | 7.30 | 9.60 | 8.45 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.75 | 0.57 | 0.02 | -0.08 | 4/8/2026 | 4/24/2026 3:59:11 PM EST |
| 75.00 | 5.70 | 7.30 | 6.50 | 5.80 | -8.80 | -60.28% | 0.09 | 45 | 9 | 0.75 | 0.48 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 80.00 | 4.10 | 5.00 | 4.55 | 3.99 | -4.53 | -53.17% | 0.06 | 15 | 44 | 0.72 | 0.38 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 85.00 | 2.10 | 3.30 | 2.70 | 3.15 | -2.15 | -40.57% | 0.03 | 4 | 341 | 0.64 | 0.30 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 90.00 | 1.90 | 2.30 | 2.10 | 2.10 | -1.33 | -38.78% | 0.02 | 8 | 1,527 | 0.68 | 0.22 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 95.00 | 0.05 | 1.95 | 1.00 | 1.90 | -1.85 | -49.34% | 0.01 | 1 | 72 | 0.54 | 0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 100.00 | 0.70 | 1.25 | 0.98 | 0.85 | -1.00 | -54.06% | 0.01 | 7 | 1,279 | 0.67 | 0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 105.00 | 0.05 | 1.45 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.62 | 0.08 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:11 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.51 | -0.39 | -43.34% | 0.00 | 10 | 111 | 0.74 | 0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | 0.03 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:11 PM EST |
| 120.00 | 0.15 | 0.20 | 0.18 | 0.23 | -0.07 | -23.34% | 0.00 | 26 | 391 | 0.66 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.16 | -0.09 | -36.00% | 0.00 | 6 | 40 | 0.70 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:11 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.29 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:11 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.34 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:11 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:11 PM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:11 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:11 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:11 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 1 | 1.67 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:11 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 2 | 1.44 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:11 PM EST | |||
| 45.00 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 14 | 0.78 | -0.06 | 0.01 | -0.02 | 4/24/2026 3:59:11 PM EST | |||
| 50.00 | 1.00 | 1.60 | 1.30 | 1.00 | +0.19 | +23.46% | 0.03 | 13 | 67 | 0.81 | -0.11 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 55.00 | 1.00 | 2.95 | 1.98 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.74 | -0.17 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:11 PM EST |
| 60.00 | 2.60 | 4.80 | 3.70 | 3.68 | +1.57 | +74.41% | 0.06 | 34 | 55 | 0.78 | -0.25 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 65.00 | 5.00 | 6.30 | 5.65 | 5.30 | +2.04 | +62.58% | 0.09 | 7 | 15 | 0.79 | -0.33 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 70.00 | 7.30 | 8.10 | 7.70 | 7.90 | +4.56 | +136.53% | 0.11 | 34 | 42 | 0.76 | -0.43 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 75.00 | 10.20 | 10.90 | 10.55 | 10.67 | +3.50 | +48.82% | 0.14 | 1 | 74 | 0.75 | -0.52 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 80.00 | 12.40 | 14.50 | 13.45 | 11.20 | +3.75 | +50.34% | 0.17 | 1 | 73 | 0.70 | -0.62 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:11 PM EST |
| 85.00 | 15.90 | 18.30 | 17.10 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 132 | 0.69 | -0.70 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:11 PM EST |
| 90.00 | 20.00 | 22.40 | 21.20 | 15.30 | 0.00 | 0.00% | 0.24 | 0 | 115 | 0.67 | -0.78 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:11 PM EST |
| 95.00 | 24.30 | 27.00 | 25.65 | 19.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.90 | -0.84 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:11 PM EST |
| 100.00 | 29.10 | 31.30 | 30.20 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.89 | -0.89 | 0.01 | -0.03 | 4/15/2026 | 4/24/2026 3:59:11 PM EST |
| 105.00 | 33.40 | 36.00 | 34.70 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.93 | -0.92 | 0.01 | -0.02 | 3/23/2026 | 4/24/2026 3:59:11 PM EST |
| 110.00 | 38.10 | 41.10 | 39.60 | 22.45 | 0.00 | 0.00% | 0.36 | 0 | 31 | 0.93 | -0.95 | 0.01 | -0.02 | 4/14/2026 | 4/24/2026 3:59:11 PM EST |
| 115.00 | 43.40 | 46.40 | 44.90 | % | 0.39 | 0 | 7 | 1.04 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:11 PM EST | |||
| 120.00 | 48.00 | 51.90 | 49.95 | % | 0.42 | 0 | 6 | 1.28 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:11 PM EST | |||
| 125.00 | 53.40 | 56.80 | 55.10 | % | 0.44 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:11 PM EST | |||
| 130.00 | 58.50 | 61.40 | 59.95 | % | 0.46 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 135.00 | 62.90 | 66.90 | 64.90 | % | 0.48 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 140.00 | 67.90 | 71.90 | 69.90 | % | 0.50 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 145.00 | 72.90 | 76.90 | 74.90 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 150.00 | 77.90 | 81.90 | 79.90 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 155.00 | 82.90 | 86.90 | 84.90 | % | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 160.00 | 87.90 | 91.90 | 89.90 | % | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 165.00 | 92.90 | 96.90 | 94.90 | % | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 170.00 | 97.90 | 101.90 | 99.90 | % | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST | |||
| 175.00 | 102.90 | 106.90 | 104.90 | % | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:11 PM EST |