Options Chain for KRISPY KREME INC COM (DNUT) - $4.11 as of 11/27/2025 8:18:20 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 | 3.30 | 3.90 | 3.60 | 3.56 | +0.11 | +3.19% | 7.20 | 9 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 1.00 | 2.80 | 3.20 | 3.00 | 3.10 | +0.42 | +15.68% | 3.00 | 16 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 1.50 | 2.25 | 2.90 | 2.58 | 2.44 | +0.19 | +8.45% | 1.72 | 7 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 1.80 | 2.65 | 2.23 | 2.18 | +0.33 | +17.84% | 1.11 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 2.50 | 1.15 | 2.10 | 1.63 | 1.70 | +0.33 | +24.09% | 0.65 | 1 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.22 | +23.66% | 0.38 | 43 | 159 | 4.49 | 1.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 3.50 | 0.50 | 0.75 | 0.63 | 0.60 | +0.20 | +50.00% | 0.18 | 84 | 336 | 3.45 | 0.96 | 0.24 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.04 | 393 | 624 | 0.93 | 0.65 | 1.14 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 106 | 391 | 1.48 | 0.19 | 0.65 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 790 | 2.37 | 0.03 | 0.15 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 8 | 213 | 3.10 | 0.00 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 3.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.02 | -40.00% | 0.12 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 1.00 | 0.50 | 0.04 | -0.06 | -60.00% | 0.20 | 1 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.01 | 36 | 26 | 3.48 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 241 | 2.12 | -0.04 | 0.24 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.03 | 46 | 312 | 1.23 | -0.35 | 1.14 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.50 | 0.35 | 0.65 | 0.50 | 0.35 | -0.48 | -57.84% | 0.11 | 2 | 36 | 3.27 | -0.81 | 0.65 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.45 | 1.40 | 0.93 | 1.43 | 0.00 | 0.00% | 0.19 | 0 | 6 | 6.57 | -0.97 | 0.15 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 5.50 | 1.00 | 1.90 | 1.45 | 1.56 | -0.36 | -18.75% | 0.26 | 1 | 4 | 7.55 | -1.00 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 1.40 | 2.40 | 1.90 | 2.00 | -0.44 | -18.04% | 0.32 | 7 | 7 | 8.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.50 | 1.95 | 2.70 | 2.33 | 2.37 | -0.52 | -18.00% | 0.36 | 3 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 2.40 | 3.60 | 3.00 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.50 | 2.90 | 5.00 | 3.95 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 8.00 | 3.40 | 6.00 | 4.70 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |