Options Chain for KRISPY KREME INC COM (DNUT) - $3.98 as of 10/27/2025 2:39:24 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 | 4.20 | 3.05 | 3.32 | +0.72 | +27.70% | 6.10 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 1.00 | 1.65 | 5.00 | 3.33 | 3.20 | 0.00 | 0.00% | 3.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 1.50 | 2.00 | 3.20 | 2.60 | 2.52 | +0.25 | +11.02% | 1.73 | 1 | 10 | 3.83 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 2.00 | 1.05 | 2.45 | 1.75 | 2.16 | -0.16 | -6.90% | 0.88 | 4 | 93 | 2.03 | 0.97 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 2.50 | 1.75 | 1.95 | 1.85 | 1.82 | +0.47 | +34.82% | 0.74 | 1 | 729 | 1.54 | 0.92 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 3.00 | 1.40 | 1.65 | 1.53 | 1.50 | +0.30 | +25.00% | 0.51 | 3 | 226 | 1.33 | 0.84 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 3.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.25 | +26.32% | 0.35 | 138 | 799 | 1.35 | 0.74 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 4.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.27 | +36.99% | 0.25 | 50 | 911 | 1.39 | 0.65 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 4.50 | 0.75 | 0.90 | 0.83 | 0.81 | +0.26 | +47.28% | 0.18 | 47 | 323 | 1.47 | 0.57 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 5.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.27 | +56.25% | 0.15 | 937 | 7,725 | 1.48 | 0.50 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 5.50 | 0.45 | 0.65 | 0.55 | 0.46 | 0.00 | 0.00% | 0.10 | 0 | 600 | 1.48 | 0.44 | 0.16 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.37 | +0.17 | +85.00% | 0.05 | 35 | 2,420 | 1.65 | 0.26 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.26 | +0.11 | +73.34% | 0.02 | 39 | 2,057 | 1.80 | 0.15 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.17 | +0.08 | +88.89% | 0.01 | 1 | 2,757 | 1.77 | 0.09 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 854 | 2.69 | 0.03 | 0.03 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.42 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 434 | 3.41 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.95 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 631 | 2.33 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.33 | -86.85% | 0.02 | 40 | 1 | 1.84 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.66 | -0.03 | 0.03 | 0.00 | 8/1/2025 | 10/27/2025 1:58:55 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.04 | 2 | 1,392 | 1.23 | -0.08 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.08 | 1 | 268 | 1.31 | -0.16 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.12 | 4 | 157 | 1.28 | -0.26 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.11 | -12.95% | 0.19 | 1 | 233 | 1.42 | -0.35 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 4.50 | 1.00 | 1.15 | 1.08 | 1.06 | -0.15 | -12.40% | 0.24 | 28 | 172 | 1.46 | -0.43 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 5.00 | 1.35 | 1.50 | 1.43 | 1.42 | -0.58 | -29.00% | 0.29 | 1 | 555 | 1.48 | -0.50 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 5.50 | 1.60 | 1.90 | 1.75 | 1.86 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.40 | -0.56 | 0.16 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 7.50 | 3.40 | 3.70 | 3.55 | 3.20 | -0.80 | -20.00% | 0.47 | 4 | 93 | 1.60 | -0.74 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 5.50 | 6.80 | 6.15 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 101 | 3.32 | -0.85 | 0.09 | -0.01 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 12.50 | 7.90 | 9.40 | 8.65 | 7.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.81 | -0.91 | 0.06 | 0.00 | 3/14/2025 | 10/27/2025 1:58:55 PM EST |
| 15.00 | 10.10 | 12.10 | 11.10 | 11.09 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.38 | -0.97 | 0.03 | 0.00 | 7/29/2025 | 10/27/2025 1:58:55 PM EST |
| 17.50 | 12.40 | 14.60 | 13.50 | 7.04 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.60 | -0.99 | 0.01 | 0.00 | 10/7/2024 | 10/27/2025 1:58:55 PM EST |
| 20.00 | 14.90 | 17.20 | 16.05 | 16.04 | +6.24 | +63.68% | 0.80 | 1 | 0 | 4.93 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 22.50 | 17.40 | 19.60 | 18.50 | 18.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.94 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 19.90 | 22.10 | 21.00 | 20.70 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 10/27/2025 1:58:55 PM EST |
| 30.00 | 24.60 | 27.10 | 25.85 | 26.40 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:55 PM EST |