Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $66.08 as of 12/3/2025 8:28:54 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 | 39.10 | 42.20 | 40.65 | % | 1.63 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 34.10 | 37.50 | 35.80 | 33.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 29.10 | 32.60 | 30.85 | % | 0.88 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 24.70 | 27.30 | 26.00 | 28.49 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 19.20 | 22.20 | 20.70 | 20.08 | -2.31 | -10.32% | 0.46 | 1 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 14.80 | 18.10 | 16.45 | 15.10 | -3.79 | -20.07% | 0.33 | 20 | 44 | 1.61 | 0.98 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 11.10 | 12.50 | 11.80 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 84 | 1.08 | 0.89 | 0.02 | -0.05 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 5.90 | 8.60 | 7.25 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.99 | 0.75 | 0.03 | -0.08 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 3.50 | 4.90 | 4.20 | 3.30 | -0.20 | -5.72% | 0.06 | 11 | 76 | 0.71 | 0.56 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 1.15 | 2.80 | 1.98 | 1.50 | -0.40 | -21.06% | 0.03 | 12 | 486 | 0.66 | 0.35 | 0.04 | -0.10 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 0.35 | 1.30 | 0.83 | 0.50 | +0.01 | +2.05% | 0.01 | 4 | 125 | 0.64 | 0.18 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.78 | 0.08 | 0.02 | -0.04 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.94 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 445 | 0.75 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 62 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.25 | 0.95 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.73 | -0.11 | 0.02 | -0.05 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 0.55 | 1.55 | 1.05 | 1.29 | -0.26 | -16.78% | 0.02 | 1 | 93 | 0.58 | -0.25 | 0.03 | -0.08 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 2.25 | 4.70 | 3.48 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.69 | -0.44 | 0.04 | -0.10 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 5.10 | 7.50 | 6.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.65 | -0.65 | 0.04 | -0.10 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 8.50 | 11.40 | 9.95 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.96 | -0.82 | 0.03 | -0.07 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 80.00 | 13.60 | 16.00 | 14.80 | 14.85 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.09 | -0.92 | 0.02 | -0.04 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 85.00 | 17.40 | 20.90 | 19.15 | 15.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | -0.97 | 0.01 | -0.02 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 90.00 | 22.60 | 25.90 | 24.25 | % | 0.27 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 95.00 | 27.90 | 30.90 | 29.40 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 100.00 | 32.60 | 35.90 | 34.25 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 105.00 | 37.90 | 40.90 | 39.40 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 110.00 | 42.90 | 45.90 | 44.40 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 115.00 | 47.90 | 50.90 | 49.40 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 120.00 | 52.20 | 55.90 | 54.05 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 125.00 | 57.60 | 60.90 | 59.25 | % | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |