Options Chain for KRISPY KREME INC COM (DNUT) - $4.31 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.75 | 1.85 | 1.85 | 0.00 | 0.00% | 3 | 206 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 164 | 4,590 | 1.11 | 0.19 | 0.39 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,202 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 486 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 445 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 401 | 3.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 111 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.75 | 0.85 | 0.75 | +0.01 | +1.36% | 14 | 261 | 0.87 | -0.81 | 0.39 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 3.20 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 198 | 2.29 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 5.70 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 8.10 | 8.30 | 5.73 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 10.60 | 10.80 | 6.33 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 13.10 | 13.30 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 15.60 | 15.80 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 18.10 | 18.40 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 20.60 | 21.70 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |