Options Chain for KRISPY KREME INC COM (DNUT) - $3.48 as of 8/22/2025 3:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.95 | 2.30 | 2.13 | 1.97 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.57 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 1.40 | 1.80 | 1.60 | 1.46 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.37 | 0.98 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 1.13 | 0.92 | 0.13 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.80 | 1.00 | 0.90 | 0.82 | +0.15 | +22.39% | 0.30 | 15 | 3 | 0.87 | 0.80 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.40 | 0.60 | 0.50 | 0.53 | +0.18 | +51.43% | 0.14 | 48 | 123 | 0.81 | 0.64 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.15 | +62.50% | 0.10 | 86 | 24 | 0.83 | 0.48 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.10 | 0.30 | 0.20 | 0.21 | +0.01 | +5.00% | 0.04 | 12 | 183 | 0.85 | 0.36 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.03 | 21 | 20 | 0.83 | 0.27 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 201 | 1.42 | 0.18 | 0.20 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 3.82 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.66 | -0.02 | 0.04 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.19 | -0.08 | 0.13 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.07 | -35.00% | 0.04 | 2 | 2 | 1.04 | -0.20 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.86 | -0.36 | 0.32 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.50 | 0.80 | 0.65 | % | 0.16 | 0 | 0 | 0.84 | -0.52 | 0.33 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.50 | 0.90 | 1.15 | 1.03 | % | 0.23 | 0 | 0 | 1.11 | -0.64 | 0.29 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 1.25 | 1.60 | 1.43 | 1.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.23 | -0.73 | 0.24 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 1.75 | 2.05 | 1.90 | % | 0.35 | 0 | 0 | 1.30 | -0.82 | 0.20 | 0.00 | 8/22/2025 3:59:54 PM EST |