Options Chain for KRISPY KREME INC COM (DNUT) - $3.31 as of 8/13/2025 3:18:45 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 | 2.60 | 2.95 | 2.78 | % | 5.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 1.00 | 2.35 | 2.45 | 2.40 | 3.30 | 0.00 | 0.00% | 2.40 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 1.50 | 1.80 | 1.95 | 1.88 | 1.55 | 0.00 | 0.00% | 1.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 2.00 | 0.70 | 1.45 | 1.08 | 1.10 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 2.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.10 | +12.50% | 0.36 | 114 | 3,140 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.11 | +36.67% | 0.13 | 35 | 343 | 1.97 | 0.95 | 0.40 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 654 | 1,158 | 1.11 | 0.40 | 1.34 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 41 | 1,822 | 2.19 | 0.05 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 608 | 3.13 | 0.00 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 31 | 23,938 | 3.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 5.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,371 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,901 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,742 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 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 | 8/13/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 23,500 | 3.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 32 | 802 | 1.97 | -0.05 | 0.40 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.05 | 25 | 833 | 1.21 | -0.60 | 1.34 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 4.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.15 | 10 | 178 | 2.88 | -0.95 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 4.50 | 1.05 | 1.15 | 1.10 | 1.15 | -0.10 | -8.00% | 0.24 | 11 | 424 | 3.12 | -1.00 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 5.00 | 1.55 | 1.65 | 1.60 | 1.70 | 0.00 | 0.00% | 0.32 | 32 | 9,631 | 3.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 5.50 | 2.05 | 2.15 | 2.10 | 2.34 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 6.00 | 2.55 | 2.65 | 2.60 | 2.28 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:54 PM EST |
| 6.50 | 3.00 | 3.20 | 3.10 | 3.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 7.00 | 3.50 | 3.70 | 3.60 | % | 0.51 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 7.50 | 4.00 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0.55 | 0 | 3,837 | 7.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 8.00 | 4.50 | 4.70 | 4.60 | % | 0.57 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 8.50 | 5.00 | 5.20 | 5.10 | % | 0.60 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 10.00 | 6.50 | 6.70 | 6.60 | 6.60 | 0.00 | 0.00% | 0.66 | 0 | 23 | 9.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 12.50 | 9.00 | 9.20 | 9.10 | 9.14 | 0.00 | 0.00% | 0.73 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 15.00 | 11.50 | 11.70 | 11.60 | 11.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 17.50 | 14.00 | 14.20 | 14.10 | 13.79 | 0.00 | 0.00% | 0.81 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |