Options Chain for KRISPY KREME INC COM (DNUT) - $3.98 as of 11/26/2025 2:59:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.90 | 4.10 | 3.50 | 3.30 | 0.00 | 0.00% | 7.00 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:58:55 PM EST |
| 1.00 | 2.40 | 3.60 | 3.00 | 3.13 | 0.00 | 0.00% | 3.00 | 0 | 8 | 5.65 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 1:58:55 PM EST |
| 1.50 | 2.00 | 3.20 | 2.60 | 2.68 | 0.00 | 0.00% | 1.73 | 0 | 23 | 4.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:58:55 PM EST |
| 2.00 | 1.65 | 2.40 | 2.03 | 1.70 | 0.00 | 0.00% | 1.01 | 0 | 121 | 2.34 | 0.99 | 0.02 | 0.00 | 11/18/2025 | 11/26/2025 1:58:55 PM EST |
| 2.50 | 1.15 | 1.70 | 1.43 | 1.27 | 0.00 | 0.00% | 0.57 | 0 | 806 | 1.10 | 0.95 | 0.07 | 0.00 | 11/21/2025 | 11/26/2025 1:58:55 PM EST |
| 3.00 | 0.70 | 1.40 | 1.05 | 1.00 | 0.00 | 0.00% | 0.35 | 0 | 903 | 1.32 | 0.87 | 0.15 | 0.00 | 11/25/2025 | 11/26/2025 1:58:55 PM EST |
| 3.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.14 | +18.43% | 0.26 | 2 | 1,094 | 0.92 | 0.75 | 0.23 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 4.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.14 | +30.44% | 0.16 | 547 | 1,531 | 0.88 | 0.60 | 0.29 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 4.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.09 | +29.04% | 0.10 | 87 | 2,453 | 0.88 | 0.46 | 0.30 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.02 | +8.70% | 0.06 | 67 | 9,461 | 0.90 | 0.34 | 0.27 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.04 | 9 | 3,798 | 0.94 | 0.26 | 0.22 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 3,758 | 1.16 | 0.11 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,028 | 1.45 | 0.04 | 0.05 | 0.00 | 11/24/2025 | 11/26/2025 1:58:55 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 601 | 2.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 2.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4,965 | 3.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 634 | 2.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.76 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:58:55 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.37 | -0.01 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 1:58:55 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 922 | 1.41 | -0.05 | 0.07 | 0.00 | 11/19/2025 | 11/26/2025 1:58:55 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 294 | 0.87 | -0.13 | 0.15 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 3.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.07 | -25.93% | 0.07 | 101 | 534 | 0.85 | -0.25 | 0.23 | 0.00 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 4.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.03 | -6.13% | 0.12 | 5 | 845 | 0.90 | -0.40 | 0.29 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 4.50 | 0.70 | 0.80 | 0.75 | 0.73 | -0.34 | -31.78% | 0.17 | 120 | 200 | 0.86 | -0.54 | 0.30 | -0.01 | 11/26/2025 | 11/26/2025 1:58:55 PM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.43 | 0.00 | 0.00% | 0.23 | 0 | 608 | 0.93 | -0.66 | 0.27 | -0.01 | 11/18/2025 | 11/26/2025 1:58:55 PM EST |
| 5.50 | 1.50 | 1.65 | 1.58 | 1.85 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.98 | -0.74 | 0.22 | 0.00 | 11/18/2025 | 11/26/2025 1:58:55 PM EST |
| 7.50 | 3.00 | 4.20 | 3.60 | 3.60 | 0.00 | 0.00% | 0.48 | 0 | 134 | 2.62 | -0.89 | 0.11 | 0.00 | 11/6/2025 | 11/26/2025 1:58:55 PM EST |
| 10.00 | 5.30 | 6.80 | 6.05 | 6.70 | 0.00 | 0.00% | 0.60 | 0 | 295 | 3.25 | -0.96 | 0.05 | 0.00 | 8/12/2025 | 11/26/2025 1:58:55 PM EST |
| 12.50 | 7.80 | 9.20 | 8.50 | 8.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 1:58:55 PM EST |
| 15.00 | 10.10 | 12.00 | 11.05 | 11.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 1:58:55 PM EST |
| 17.50 | 12.30 | 14.70 | 13.50 | 13.93 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:58:55 PM EST |
| 20.00 | 14.80 | 17.20 | 16.00 | 15.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 1:58:55 PM EST |
| 22.50 | 17.30 | 19.70 | 18.50 | 18.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 1:58:55 PM EST |