Options Chain for KRISPY KREME INC COM (DNUT) - $3.76 as of 10/3/2025 3:58:27 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 | 1.90 | 4.10 | 3.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 1.00 | 1.90 | 4.10 | 3.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 1.50 | 2.05 | 2.50 | 2.28 | 1.90 | 0.00 | 0.00% | 1.52 | 0 | 7 | 7.50 | 1.00 | 0.01 | 0.00 | 8/15/2025 | 10/3/2025 3:59:47 PM EST |
| 2.00 | 1.55 | 2.10 | 1.83 | 1.65 | 0.00 | 0.00% | 0.92 | 0 | 11 | 2.37 | 0.97 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 2.50 | 1.30 | 1.50 | 1.40 | 1.30 | 0.00 | 0.00% | 0.56 | 0 | 651 | 0.92 | 0.91 | 0.12 | 0.00 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 3.00 | 0.90 | 1.00 | 0.95 | 0.91 | +0.01 | +1.12% | 0.32 | 25 | 241 | 0.91 | 0.80 | 0.21 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 3.50 | 0.60 | 0.70 | 0.65 | 0.67 | +0.02 | +3.08% | 0.19 | 26 | 682 | 0.93 | 0.66 | 0.28 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.05 | +11.12% | 0.11 | 46 | 1,480 | 0.97 | 0.51 | 0.30 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.02 | -6.67% | 0.07 | 2 | 214 | 0.98 | 0.39 | 0.28 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.01 | -4.35% | 0.05 | 30 | 7,119 | 1.04 | 0.30 | 0.24 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.03 | 37 | 262 | 1.10 | 0.23 | 0.20 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 1,242 | 1.25 | 0.09 | 0.10 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 1.49 | 0.02 | 0.03 | 0.00 | 9/26/2025 | 10/3/2025 3:59:47 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.56 | -0.03 | 0.04 | 0.00 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 1,889 | 1.01 | -0.09 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.04 | 1 | 322 | 0.82 | -0.20 | 0.21 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 3.50 | 0.30 | 0.40 | 0.35 | 0.42 | +0.08 | +23.53% | 0.10 | 4 | 151 | 0.91 | -0.34 | 0.28 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 4.00 | 0.60 | 0.70 | 0.65 | 0.68 | +0.03 | +4.62% | 0.16 | 1 | 99 | 0.96 | -0.49 | 0.30 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 4.50 | 0.95 | 1.05 | 1.00 | 1.40 | 0.00 | 0.00% | 0.22 | 0 | 322 | 0.97 | -0.61 | 0.28 | -0.01 | 9/17/2025 | 10/3/2025 3:59:47 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 1.39 | 0.00 | 0.00% | 0.28 | 0 | 781 | 0.98 | -0.70 | 0.24 | -0.01 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 5.50 | 1.80 | 1.90 | 1.85 | 1.81 | 0.00 | 0.00% | 0.34 | 0 | 394 | 1.03 | -0.77 | 0.20 | 0.00 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 7.50 | 3.70 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.07 | -0.91 | 0.10 | 0.00 | 8/20/2025 | 10/3/2025 3:59:47 PM EST |
| 10.00 | 6.20 | 6.50 | 6.35 | 6.36 | 0.00 | 0.00% | 0.64 | 0 | 22 | 2.34 | -0.98 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |