Options Chain for KRISPY KREME INC COM (DNUT) - $13.10 as of 4/26/2024 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:11 PM EST |
| 5.00 | 7.40 | 10.50 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 7.50 | 4.70 | 6.70 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 10.00 | 2.85 | 3.30 | 2.90 | -0.35 | -10.77% | 354 | 182 | 2.75 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 12.50 | 0.85 | 0.90 | 0.80 | -0.22 | -21.57% | 22 | 428 | 0.43 | 0.68 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 15.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 256 | 7,063 | 0.53 | 0.13 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 4,074 | 0.85 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,751 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:11 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:11 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 90 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 241 | 1.66 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:11 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:11 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 | 7.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:11 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 831 | 0.71 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:11 PM EST |
| 12.50 | 0.30 | 0.35 | 0.30 | +0.03 | +11.12% | 572 | 10,185 | 0.46 | -0.32 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 15.00 | 2.05 | 2.15 | 2.10 | +0.10 | +5.00% | 46 | 1,133 | 0.54 | -0.87 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 17.50 | 4.40 | 4.70 | 4.50 | +0.10 | +2.28% | 38 | 86 | 1.06 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 20.00 | 5.80 | 7.70 | 5.60 | 0.00 | 0.00% | 0 | 17 | 2.63 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:11 PM EST |
| 22.50 | 8.70 | 10.10 | 7.80 | 0.00 | 0.00% | 0 | 4 | 2.17 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:11 PM EST |
| 25.00 | 11.60 | 12.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 30.00 | 16.20 | 17.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 35.00 | 21.80 | 23.80 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST |