Options Chain for KRISPY KREME INC COM (DNUT) - $10.83 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 9.50 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 5.60 | 6.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 3.30 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 42 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 10.00 | 1.05 | 1.20 | 1.10 | -0.05 | -4.35% | 9 | 125 | 0.57 | 0.81 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 48 | 815 | 0.42 | 0.12 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.67 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.10 | 0.15 | 0.16 | -0.01 | -5.89% | 7 | 213 | 0.37 | -0.19 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 12.50 | 1.40 | 1.70 | 1.77 | -0.04 | -2.21% | 1 | 21 | 1.13 | -0.88 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 4.00 | 4.30 | 3.32 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 17.50 | 5.00 | 8.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 8.90 | 10.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 10.10 | 13.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |