Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $65.86 as of 5/29/2026 2:41:09 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 | 25.30 | 29.30 | 27.30 | % | 0.91 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 35.00 | 21.90 | 24.40 | 23.15 | % | 0.66 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 40.00 | 17.30 | 19.90 | 18.60 | 18.99 | % | 0.47 | 8 | 0 | 1.14 | 0.92 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:02 PM EST | |
| 45.00 | 13.20 | 15.70 | 14.45 | 15.96 | % | 0.32 | 2 | 0 | 1.01 | 0.85 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:59:02 PM EST | |
| 50.00 | 9.50 | 12.00 | 10.75 | 17.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 0.76 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 55.00 | 6.50 | 9.20 | 7.85 | 7.20 | -1.40 | -16.28% | 0.14 | 1 | 10 | 0.79 | 0.65 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 60.00 | 4.30 | 6.40 | 5.35 | 5.00 | -3.99 | -44.39% | 0.09 | 35 | 5 | 0.74 | 0.53 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 65.00 | 2.60 | 4.30 | 3.45 | 3.50 | -4.01 | -53.40% | 0.05 | 19 | 34 | 0.77 | 0.41 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 70.00 | 1.95 | 4.40 | 3.18 | 2.80 | -3.30 | -54.10% | 0.05 | 3 | 25 | 0.82 | 0.30 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 75.00 | 1.30 | 2.55 | 1.93 | 2.23 | -1.87 | -45.61% | 0.03 | 9 | 26 | 0.79 | 0.22 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 80.00 | 0.25 | 1.95 | 1.10 | 1.10 | -0.37 | -25.17% | 0.01 | 2 | 3 | 0.70 | 0.15 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 85.00 | 0.00 | 3.20 | 1.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.18 | 0.10 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 90.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.23 | 0.07 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.04 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.03 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.19 | -0.04 | 0.00 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.98 | -0.08 | 0.01 | -0.03 | 5/29/2026 1:59:02 PM EST | |||
| 45.00 | 1.30 | 1.75 | 1.53 | 1.45 | +0.37 | +34.26% | 0.03 | 88 | 5 | 0.79 | -0.15 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 50.00 | 1.55 | 3.00 | 2.28 | 2.68 | +0.43 | +19.12% | 0.05 | 11 | 4 | 0.76 | -0.24 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 55.00 | 3.60 | 5.10 | 4.35 | 5.00 | +1.36 | +37.37% | 0.08 | 8 | 4 | 0.77 | -0.35 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 60.00 | 5.90 | 8.30 | 7.10 | 7.50 | +2.20 | +41.51% | 0.12 | 1 | 25 | 0.76 | -0.47 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 65.00 | 9.30 | 11.70 | 10.50 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.76 | -0.59 | 0.02 | -0.07 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 70.00 | 13.20 | 15.80 | 14.50 | % | 0.21 | 0 | 0 | 0.77 | -0.70 | 0.02 | -0.06 | 5/29/2026 1:59:02 PM EST | |||
| 75.00 | 17.40 | 20.00 | 18.70 | 18.80 | +6.00 | +46.88% | 0.25 | 5 | 12 | 0.78 | -0.78 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 80.00 | 21.90 | 24.50 | 23.20 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.99 | -0.85 | 0.01 | -0.04 | 5/15/2026 | 5/29/2026 1:59:02 PM EST |
| 85.00 | 26.60 | 29.10 | 27.85 | 19.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.07 | -0.90 | 0.01 | -0.03 | 5/14/2026 | 5/29/2026 1:59:02 PM EST |
| 90.00 | 31.40 | 35.50 | 33.45 | % | 0.37 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 95.00 | 36.20 | 40.10 | 38.15 | % | 0.40 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 100.00 | 41.20 | 45.30 | 43.25 | % | 0.43 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.01 | 5/29/2026 1:59:02 PM EST |