Options Chain for KRISPY KREME INC COM (DNUT) - $13.17 as of 4/24/2024 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 8.30 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 5.00 | 7.80 | 9.10 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 7.50 | 5.30 | 6.60 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 10.00 | 2.95 | 3.20 | 3.20 | -0.30 | -8.58% | 11 | 72 | 0.80 | 0.99 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 12.50 | 0.85 | 0.95 | 0.90 | -0.12 | -11.77% | 22 | 218 | 0.43 | 0.68 | 0.25 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 746 | 6,498 | 0.50 | 0.16 | 0.14 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 362 | 3,774 | 0.70 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 2,748 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 241 | 1.59 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:02 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 | 1.00 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/24/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 829 | 0.68 | -0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | +0.07 | +25.00% | 144 | 9,626 | 0.47 | -0.32 | 0.25 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 15.00 | 2.00 | 2.15 | 2.11 | +0.16 | +8.21% | 108 | 1,111 | 0.54 | -0.84 | 0.14 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 17.50 | 4.40 | 4.70 | 4.40 | +0.10 | +2.33% | 6 | 175 | 0.98 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 20.00 | 6.70 | 9.10 | 5.60 | 0.00 | 0.00% | 0 | 27 | 1.27 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:02 PM EST |
| 22.50 | 8.50 | 12.00 | 7.80 | 0.00 | 0.00% | 0 | 4 | 3.70 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:02 PM EST |
| 25.00 | 11.70 | 12.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 30.00 | 16.60 | 18.90 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 35.00 | 20.20 | 24.00 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |