Options Chain for KARMAN HLDGS INC COMMON STOCK (KRMN) - $103.20 as of 2/2/2026 8:22:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 64.40 | 67.90 | 66.15 | % | 1.89 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 59.50 | 62.90 | 61.20 | % | 1.53 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 54.50 | 57.90 | 56.20 | % | 1.25 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 49.40 | 53.00 | 51.20 | % | 1.02 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 44.50 | 48.00 | 46.25 | 47.55 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 39.50 | 43.00 | 41.25 | 53.06 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.80 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 34.70 | 38.00 | 36.35 | % | 0.56 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 29.60 | 32.40 | 31.00 | 42.93 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.48 | 0.98 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 24.80 | 28.30 | 26.55 | 28.50 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.13 | 0.96 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 20.30 | 23.70 | 22.00 | 30.48 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.11 | 0.93 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 15.70 | 18.70 | 17.20 | 20.05 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.95 | 0.87 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 12.10 | 15.50 | 13.80 | 24.19 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.69 | 0.81 | 0.01 | -0.13 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 9.10 | 12.20 | 10.65 | 17.75 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.70 | 0.72 | 0.02 | -0.16 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 6.60 | 8.00 | 7.30 | 9.58 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.73 | 0.62 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 4.60 | 7.20 | 5.90 | 7.06 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.73 | 0.51 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 3.10 | 4.90 | 4.00 | 5.01 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.78 | 0.41 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 1.95 | 3.40 | 2.68 | 2.82 | -0.67 | -19.20% | 0.02 | 31 | 605 | 0.73 | 0.31 | 0.02 | -0.16 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 1.05 | 2.75 | 1.90 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.75 | 0.24 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.45 | 2.35 | 1.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.76 | 0.17 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 0.20 | 2.90 | 1.55 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | 0.12 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.50 | -1.60 | -76.19% | 0.00 | 1 | 17 | 0.80 | 0.09 | 0.01 | -0.08 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.06 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.04 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.99 | 0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.02 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.84 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 152 | 0.83 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.27 | -0.04 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.99 | -0.07 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.30 | 2.05 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.72 | -0.13 | 0.01 | -0.10 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 1.20 | 3.10 | 2.15 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.78 | -0.19 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 2.00 | 4.60 | 3.30 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.66 | -0.28 | 0.02 | -0.16 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 4.20 | 6.90 | 5.55 | 6.20 | +3.45 | +125.46% | 0.06 | 4 | 41 | 0.71 | -0.38 | 0.02 | -0.17 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 7.90 | 10.20 | 9.05 | 7.47 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.72 | -0.49 | 0.02 | -0.18 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 10.50 | 13.30 | 11.90 | 5.33 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.73 | -0.59 | 0.02 | -0.17 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 14.40 | 17.60 | 16.00 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.76 | -0.69 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 18.60 | 21.70 | 20.15 | % | 0.17 | 0 | 0 | 0.76 | -0.76 | 0.02 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 125.00 | 23.10 | 26.40 | 24.75 | 15.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | -0.83 | 0.01 | -0.12 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 27.80 | 31.10 | 29.45 | % | 0.23 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 32.50 | 35.90 | 34.20 | % | 0.25 | 0 | 0 | 1.11 | -0.91 | 0.01 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 37.80 | 40.80 | 39.30 | % | 0.28 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 42.30 | 45.80 | 44.05 | 42.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.22 | -0.96 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 47.30 | 50.70 | 49.00 | % | 0.33 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 52.30 | 55.70 | 54.00 | % | 0.35 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 57.30 | 60.70 | 59.00 | % | 0.37 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST |