Options Chain for KRISPY KREME INC COM (DNUT) - $4.31 as of 7/25/2025 4:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 5.40 | 4.05 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 2.00 | 2.10 | 2.50 | 2.30 | 2.25 | -0.20 | -8.17% | 1.15 | 2 | 2 | 1.84 | 0.97 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 3.00 | 1.55 | 1.60 | 1.58 | 1.60 | +0.15 | +10.35% | 0.53 | 13 | 4 | 1.33 | 0.87 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 4.00 | 0.85 | 1.00 | 0.93 | 0.89 | -0.06 | -6.32% | 0.23 | 17 | 13 | 1.33 | 0.68 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.11 | 126 | 61 | 1.39 | 0.46 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.14 | -28.58% | 0.04 | 196 | 147 | 1.20 | 0.32 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.25 | % | 0.03 | 10 | 0 | 1.38 | 0.22 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.02 | 2 | 0 | 1.69 | 0.15 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.14 | % | 0.02 | 10 | 0 | 1.83 | 0.11 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.09 | 0.07 | 0.06 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 3.38 | 0.03 | 0.03 | 0.00 | 7/25/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.09 | -0.03 | 0.03 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 3.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.09 | 13 | 601 | 1.37 | -0.13 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.12 | 215 | 4 | 1.30 | -0.32 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 5.00 | 1.00 | 1.20 | 1.10 | 1.30 | % | 0.22 | 209 | 0 | 1.37 | -0.54 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 6.00 | 1.80 | 2.30 | 2.05 | % | 0.34 | 0 | 0 | 1.76 | -0.68 | 0.19 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 7.00 | 2.70 | 2.90 | 2.80 | % | 0.40 | 0 | 0 | 1.55 | -0.78 | 0.15 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 8.00 | 3.60 | 3.90 | 3.75 | % | 0.47 | 0 | 0 | 1.65 | -0.85 | 0.11 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 9.00 | 4.50 | 4.80 | 4.65 | % | 0.52 | 0 | 0 | 1.94 | -0.89 | 0.09 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 5.50 | 5.80 | 5.65 | % | 0.57 | 0 | 0 | 2.11 | -0.93 | 0.06 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 11.00 | 6.50 | 6.90 | 6.70 | % | 0.61 | 0 | 0 | 2.27 | -0.97 | 0.03 | 0.00 | 7/25/2025 3:59:58 PM EST |