Options Chain for KRISPY KREME INC COM (DNUT) - $3.43 as of 10/8/2025 3:58:39 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 | 2.65 | 4.80 | 3.73 | 2.92 | -0.13 | -4.27% | 7.46 | 2 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 1.00 | 2.40 | 2.70 | 2.55 | 2.37 | -0.31 | -11.57% | 2.55 | 1 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 1.50 | 1.85 | 2.00 | 1.93 | 1.97 | -0.31 | -13.60% | 1.29 | 1 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 2.00 | 1.40 | 1.70 | 1.55 | 1.45 | 0.00 | 0.00% | 0.78 | 0 | 37 | 7.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 2.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.24 | -20.17% | 0.38 | 2 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.04 | -8.89% | 0.15 | 485 | 127 | 0.00 | 0.95 | 0.37 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.02 | 206 | 783 | 1.12 | 0.39 | 1.35 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 102 | 1,279 | 2.16 | 0.04 | 0.30 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 3.09 | 0.00 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 5.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 5 | 32 | 4.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.55 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:51 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 4 | 265 | 1.97 | -0.05 | 0.37 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.17 | +0.02 | +13.34% | 0.04 | 145 | 514 | 1.14 | -0.61 | 1.35 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.61 | +0.03 | +5.18% | 0.14 | 13 | 106 | 2.88 | -0.96 | 0.30 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 4.50 | 0.00 | 3.20 | 1.60 | 1.20 | +0.15 | +14.29% | 0.36 | 26 | 3 | 3.95 | -1.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 1.50 | 1.90 | 1.70 | 1.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.83 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:51 PM EST |
| 5.50 | 1.85 | 2.35 | 2.10 | 2.38 | +0.58 | +32.23% | 0.38 | 1 | 3 | 5.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 6.00 | 1.40 | 2.95 | 2.18 | 2.79 | +0.63 | +29.17% | 0.36 | 1 | 3 | 6.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 6.50 | 3.00 | 3.40 | 3.20 | 3.15 | +0.21 | +7.15% | 0.49 | 2 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 7.00 | 3.50 | 3.90 | 3.70 | 3.18 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |