Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $47.44 as of 7/26/2026 9:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.50 | 27.70 | 25.60 | 23.48 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.97 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 19.10 | 22.70 | 20.90 | 17.70 | 0.00 | 0.00% | 0.70 | 0 | 29 | 1.54 | 0.95 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 14.60 | 18.10 | 16.35 | 13.62 | 0.00 | 0.00% | 0.47 | 0 | 30 | 1.28 | 0.89 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 10.70 | 14.30 | 12.50 | 10.28 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.97 | 0.79 | 0.02 | -0.04 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 7.40 | 10.70 | 9.05 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.92 | 0.68 | 0.02 | -0.05 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 5.90 | 7.20 | 6.55 | 6.50 | +0.60 | +10.17% | 0.13 | 1 | 34 | 0.90 | 0.55 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 4.30 | 4.90 | 4.60 | 4.60 | +0.76 | +19.80% | 0.08 | 1 | 157 | 0.88 | 0.43 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 2.85 | 3.30 | 3.08 | 2.60 | +0.01 | +0.39% | 0.05 | 2 | 324 | 0.85 | 0.31 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 0.60 | 2.65 | 1.63 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 249 | 0.75 | 0.21 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 0.15 | 2.15 | 1.15 | 1.10 | +0.07 | +6.80% | 0.02 | 4 | 131 | 0.74 | 0.13 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.95 | 0.09 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.10 | -25.00% | 0.01 | 3 | 120 | 0.87 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.29 | 0.04 | 0.01 | -0.01 | 6/30/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.19 | 0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:06 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 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.83 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.33 | -0.05 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.12 | -0.11 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 1.10 | 2.30 | 1.70 | 2.10 | -0.49 | -18.92% | 0.04 | 11 | 41 | 0.75 | -0.21 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 3.30 | 4.10 | 3.70 | 4.03 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.80 | -0.32 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 5.00 | 7.00 | 6.00 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 2,170 | 0.77 | -0.45 | 0.03 | -0.06 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 8.00 | 10.10 | 9.05 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.76 | -0.57 | 0.03 | -0.06 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 11.50 | 14.30 | 12.90 | 13.34 | -1.96 | -12.81% | 0.21 | 10 | 120 | 0.78 | -0.69 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 14.40 | 17.50 | 15.95 | 18.95 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.97 | -0.79 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 19.00 | 22.00 | 20.50 | 18.52 | 0.00 | 0.00% | 0.29 | 0 | 212 | 1.03 | -0.87 | 0.02 | -0.03 | 7/1/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 23.20 | 26.80 | 25.00 | 21.06 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.11 | -0.91 | 0.01 | -0.02 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 28.10 | 31.70 | 29.90 | 31.55 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.19 | -0.95 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 33.00 | 36.50 | 34.75 | 38.80 | 0.00 | 0.00% | 0.41 | 0 | 115 | 1.25 | -0.96 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 38.10 | 41.60 | 39.85 | 42.50 | 0.00 | 0.00% | 0.44 | 0 | 38 | 1.35 | -0.98 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 43.10 | 46.00 | 44.55 | 46.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 47.90 | 51.60 | 49.75 | 37.77 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 52.30 | 56.00 | 54.15 | 47.18 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 57.30 | 61.00 | 59.15 | 52.01 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 62.50 | 66.60 | 64.55 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 67.60 | 71.60 | 69.60 | % | 0.58 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 73.10 | 76.60 | 74.85 | % | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 77.40 | 81.50 | 79.45 | % | 0.61 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 83.10 | 86.60 | 84.85 | % | 0.63 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 88.10 | 91.60 | 89.85 | % | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 145.00 | 92.80 | 96.60 | 94.70 | % | 0.65 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 98.00 | 101.70 | 99.85 | % | 0.67 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 103.10 | 106.60 | 104.85 | % | 0.68 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 108.00 | 111.60 | 109.80 | % | 0.69 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 113.10 | 116.60 | 114.85 | % | 0.70 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 118.10 | 121.60 | 119.85 | % | 0.70 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 123.10 | 126.60 | 124.85 | % | 0.71 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |