Options Chain for KRISPY KREME INC COM (DNUT) - $4.11 as of 7/29/2025 3:18:28 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 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 1.00 | 2.70 | 2.80 | 2.75 | % | 2.75 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 1.50 | 2.20 | 2.50 | 2.35 | % | 1.57 | 0 | 0 | 1.71 | 1.00 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 2.00 | 1.70 | 1.85 | 1.78 | 2.75 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.49 | 0.97 | 0.05 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 2.50 | 1.25 | 1.45 | 1.35 | 1.37 | -0.25 | -15.44% | 0.54 | 8 | 1,310 | 1.23 | 0.90 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 3.00 | 0.90 | 1.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0.32 | 0 | 113 | 0.95 | 0.79 | 0.21 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 3.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.45 | -39.13% | 0.19 | 4 | 13 | 0.99 | 0.65 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 4.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.25 | -33.34% | 0.12 | 65 | 107 | 1.06 | 0.52 | 0.27 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | 0.50 | -0.10 | -16.67% | 0.08 | 1 | 54 | 1.06 | 0.41 | 0.25 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.15 | -33.34% | 0.06 | 217 | 6,046 | 1.18 | 0.33 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 0.04 | 15 | 70 | 1.25 | 0.27 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.02 | 89 | 2,168 | 1.40 | 0.14 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.01 | 78 | 301 | 1.68 | 0.06 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 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 | 3.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.03 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.03 | 12 | 7,323 | 0.97 | -0.10 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.07 | 12 | 281 | 0.97 | -0.21 | 0.21 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 3.50 | 0.40 | 0.45 | 0.43 | 0.44 | +0.07 | +18.92% | 0.12 | 32 | 49 | 1.01 | -0.35 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 4.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.12 | +19.05% | 0.18 | 2 | 42 | 1.03 | -0.48 | 0.27 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 4.50 | 1.05 | 1.15 | 1.10 | 1.10 | +0.15 | +15.79% | 0.24 | 6 | 131 | 1.09 | -0.59 | 0.25 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 1.45 | 1.55 | 1.50 | 1.54 | +0.19 | +14.08% | 0.30 | 110 | 3,071 | 1.16 | -0.67 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 5.50 | 1.90 | 2.00 | 1.95 | 1.84 | 0.00 | 0.00% | 0.35 | 0 | 285 | 1.17 | -0.73 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 3.80 | 3.90 | 3.85 | 3.83 | +0.23 | +6.39% | 0.51 | 53 | 1,137 | 1.38 | -0.86 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 6.20 | 6.30 | 6.25 | % | 0.62 | 0 | 0 | 1.94 | -0.94 | 0.06 | 0.00 | 7/29/2025 1:58:53 PM EST |