Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $60.45 as of 5/8/2026 7:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 9.70 | 11.90 | 10.80 | % | 0.22 | 0 | 0 | 1.77 | 0.89 | 0.02 | -0.12 | 5/8/2026 4:00:07 PM EST | |||
| 55.00 | 5.80 | 7.70 | 6.75 | 6.50 | -1.80 | -21.69% | 0.12 | 1 | 6 | 0.99 | 0.74 | 0.03 | -0.21 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 60.00 | 4.00 | 4.60 | 4.30 | 4.04 | +0.04 | +1.00% | 0.07 | 7 | 4 | 1.21 | 0.55 | 0.04 | -0.26 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 65.00 | 1.80 | 2.45 | 2.13 | 2.17 | +0.17 | +8.50% | 0.03 | 6 | 30 | 1.15 | 0.36 | 0.04 | -0.25 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 70.00 | 0.25 | 2.10 | 1.18 | 1.00 | +0.10 | +11.12% | 0.02 | 73 | 62 | 1.22 | 0.21 | 0.03 | -0.18 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 75.00 | 0.25 | 0.85 | 0.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.20 | 0.10 | 0.02 | -0.11 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 1.40 | +1.26 | +900.00% | 0.01 | 97 | 101 | 1.71 | 0.05 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 257 | 1.76 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 90.00 | 0.05 | 1.25 | 0.65 | 0.25 | +0.20 | +400.00% | 0.01 | 67 | 263 | 1.46 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.00 | 50 | 1,546 | 2.19 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.29 | +0.03 | +11.54% | 0.00 | 35 | 582 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.46 | +0.36 | +360.00% | 0.00 | 5 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.41 | +0.17 | +70.84% | 0.00 | 5 | 8 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.30 | 1.15 | 0.73 | 0.70 | -0.20 | -22.23% | 0.01 | 1 | 12 | 1.26 | -0.11 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 55.00 | 1.05 | 2.50 | 1.78 | 1.65 | -0.10 | -5.72% | 0.03 | 2 | 118 | 1.22 | -0.26 | 0.03 | -0.21 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 60.00 | 3.20 | 4.60 | 3.90 | 3.59 | -0.59 | -14.12% | 0.07 | 1 | 97 | 1.24 | -0.45 | 0.04 | -0.26 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 65.00 | 5.00 | 8.00 | 6.50 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 101 | 1.30 | -0.64 | 0.04 | -0.25 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 70.00 | 9.80 | 11.90 | 10.85 | 8.01 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.77 | -0.79 | 0.03 | -0.18 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 75.00 | 14.30 | 16.40 | 15.35 | 16.50 | +3.69 | +28.81% | 0.20 | 2 | 101 | 1.70 | -0.90 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 80.00 | 18.70 | 21.50 | 20.10 | 20.55 | +0.55 | +2.75% | 0.25 | 7 | 265 | 2.16 | -0.95 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 85.00 | 24.00 | 25.80 | 24.90 | 25.54 | +2.74 | +12.02% | 0.29 | 4 | 87 | 2.34 | -0.98 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 90.00 | 28.40 | 31.40 | 29.90 | 24.20 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.58 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 95.00 | 33.10 | 36.30 | 34.70 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.75 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 100.00 | 38.30 | 41.30 | 39.80 | 13.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:07 PM EST |
| 105.00 | 43.30 | 46.30 | 44.80 | 18.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:07 PM EST |
| 110.00 | 48.90 | 51.30 | 50.10 | % | 0.46 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 115.00 | 53.00 | 56.20 | 54.60 | 40.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 120.00 | 57.80 | 61.30 | 59.55 | 45.37 | 0.00 | 0.00% | 0.50 | 0 | 20 | 3.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 125.00 | 63.90 | 66.30 | 65.10 | % | 0.52 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 130.00 | 68.90 | 71.30 | 70.10 | % | 0.54 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 135.00 | 73.90 | 76.30 | 75.10 | % | 0.56 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 140.00 | 78.90 | 81.30 | 80.10 | % | 0.57 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 145.00 | 82.70 | 86.30 | 84.50 | % | 0.58 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 150.00 | 87.80 | 91.30 | 89.55 | % | 0.60 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 155.00 | 92.80 | 96.30 | 94.55 | 55.88 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:07 PM EST |