[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNUT":3,"homepage-market-summary":30,"stock-options-DNUT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNUT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Krispy Kreme, Inc. Common Stock","Nasdaq",null,"RETAIL-FOOD STORES","Krispy Kreme Inc is a sweet-treat brand company. The company's Original Glazed doughnut is recognized for its hot-off-the-line, melt-in-mouth experience. It operates through its network of fresh Doughnut Shops, partnerships with retailers, and a growing e-commerce and delivery business. The company conducts its business through the following three reported segments: U.S., which includes all operations in the United States; International, which includes operations in the U.K., Ireland, Australia, New Zealand, Canada, Japan, and Mexico; and Market Development, which includes franchise operations world-wide. It derives maximum revenue from the U.S. segment.","22,800","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.89,2.92,2.93,2.85,2.9,-0.01,-0.34,1912004.765404,8719,2.8763,5.11,3687525.772470792,1.8,1320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":21,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":236,"updated_at":456,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":60,"implied_volatility":178},35,586,[183,184,189,193,197,200,204,208,212,216,220,224,228,232],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-23",21,"261023",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-30",28,"261030",{"date":198,"label":198,"type":175,"days_to_expiration":180,"dte":180,"compact":199,"implied_volatility":9},"2026-11-06","261106",{"date":201,"label":201,"type":175,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",42,"261113",{"date":205,"label":205,"type":186,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",49,"261120",{"date":209,"label":209,"type":186,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-01-15",105,"270115",{"date":213,"label":213,"type":186,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-02-19",140,"270219",{"date":217,"label":217,"type":186,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",168,"270319",{"date":221,"label":221,"type":186,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-05-21",231,"270521",{"date":225,"label":225,"type":186,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",258,"270617",{"date":229,"label":229,"type":186,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",476,"280121",{"date":233,"label":233,"type":186,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",840,"290119",[237,252,268,285,305,325,350,373,392,410,425,437,447],{"strike":238,"call":239,"put":248,"callItm":39,"putItm":14,"isAtm":39},0.5,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":244,"changePercent":9,"volume":46,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":247,"in_the_money":39},"DNUT  261009C00000500",2.2,2.55,2.35,-0.24,0,1.1188,0.000094,{"contract_symbol":249,"symbol":249,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"DNUT  261009P00000500",0.05,1.9217,{"strike":46,"call":253,"put":262,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":258,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":246,"implied_volatility":246,"delta":46,"gamma":245,"theta":245,"vega":245,"rho":261,"in_the_money":39},"DNUT  261009C00001000",1.75,2.05,1.92,-0.05,2,19,0.000188,{"contract_symbol":263,"symbol":263,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":265,"gamma":266,"theta":267,"vega":245,"rho":245,"in_the_money":14},"DNUT  261009P00001000",0.2,-0.000015,0.000087,-0.000004,{"strike":269,"call":270,"put":278,"callItm":39,"putItm":14,"isAtm":39},1.5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":274,"gamma":275,"theta":276,"vega":245,"rho":277,"in_the_money":39},"DNUT  261009C00001500",1.25,1.55,0.999994,0.000063,-0.000001,0.000282,{"contract_symbol":279,"symbol":279,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"DNUT  261009P00001500",-0.004239,0.016323,-0.000694,0.00005,-0.000003,{"strike":259,"call":286,"put":298,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":291,"changePercent":9,"volume":46,"openInterest":292,"open_interest":292,"iv":246,"implied_volatility":246,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"DNUT  261009C00002000",0.55,1.2,0.89,-0.08,3,0.993745,0.039636,-0.000571,0.00007,0.000373,{"contract_symbol":299,"symbol":299,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"DNUT  261009P00002000",-0.061641,0.159146,-0.006766,0.000484,-0.000038,{"strike":306,"call":307,"put":317,"callItm":39,"putItm":14,"isAtm":39},2.5,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":39},"DNUT  261009C00002500",0.1,0.65,0.8746,0.902657,0.494604,-0.004355,0.000685,0.000414,{"contract_symbol":318,"symbol":318,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"DNUT  261009P00002500",1.0254,-0.130248,0.519287,-0.006286,0.000843,-0.000076,{"strike":292,"call":326,"put":338,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":327,"symbol":327,"bid":245,"ask":250,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"DNUT  261009C00003000",0.04,-0.03,12,223,0.3114,0.219742,2.388605,-0.002667,0.001177,0.000117,{"contract_symbol":339,"symbol":339,"bid":309,"ask":151,"last":340,"change":341,"changePercent":9,"volume":342,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"DNUT  261009P00003000",0.15,-0.02,5,212,0.5989,-0.645047,1.56255,-0.006452,0.001481,-0.000381,{"strike":351,"call":352,"put":362,"callItm":14,"putItm":39,"isAtm":39},3.5,{"contract_symbol":353,"symbol":353,"bid":245,"ask":250,"last":354,"change":245,"changePercent":9,"volume":245,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"DNUT  261009C00003500",0.02,4,0.9734,0.089831,0.418784,-0.004568,0.000645,0.000046,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":38,"change":245,"changePercent":9,"volume":245,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"DNUT  261009P00003500",0.45,0.75,6,1.025,-0.89749,0.438258,-0.005301,0.000711,-0.000606,{"strike":355,"call":374,"put":383,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":375,"symbol":375,"bid":245,"ask":309,"last":376,"change":245,"changePercent":9,"volume":245,"openInterest":377,"open_interest":377,"iv":356,"implied_volatility":356,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"DNUT  261009C00004000",0.12,108,0.009596,0.066391,-0.000724,0.000102,0.000005,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":178,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":367,"implied_volatility":367,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"DNUT  261009P00004000",0.8,1.45,-0.98669,0.083785,-0.001013,0.000136,-0.000746,{"strike":393,"call":394,"put":400,"callItm":14,"putItm":39,"isAtm":39},4.5,{"contract_symbol":395,"symbol":395,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":356,"implied_volatility":356,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":245,"in_the_money":14},"DNUT  261009C00004500",0.000632,0.005703,-0.000062,0.000009,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":367,"implied_volatility":367,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":39},"DNUT  261009P00004500",1.3,1.95,1.65,-0.998874,0.009209,-0.000111,0.000015,-0.000846,{"strike":342,"call":411,"put":416,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":412,"symbol":412,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":356,"implied_volatility":356,"delta":413,"gamma":414,"theta":267,"vega":415,"rho":245,"in_the_money":14},"DNUT  261009C00005000",0.00003,0.000328,0.000001,{"contract_symbol":417,"symbol":417,"bid":259,"ask":418,"last":419,"change":376,"changePercent":9,"volume":420,"openInterest":46,"open_interest":46,"iv":367,"implied_volatility":367,"delta":421,"gamma":422,"theta":423,"vega":415,"rho":424,"in_the_money":39},"DNUT  261009P00005000",2.25,2.15,10,-0.999929,0.000705,-0.000009,-0.000941,{"strike":426,"call":427,"put":429,"callItm":14,"putItm":39,"isAtm":14},5.5,{"contract_symbol":428,"symbol":428,"bid":245,"ask":264,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":356,"implied_volatility":356,"delta":415,"gamma":408,"theta":245,"vega":245,"rho":245,"in_the_money":14},"DNUT  261009C00005500",{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":367,"implied_volatility":367,"delta":434,"gamma":435,"theta":276,"vega":245,"rho":436,"in_the_money":39},"DNUT  261009P00005500",2.3,2.95,2.54,-0.999996,0.000043,-0.001035,{"strike":366,"call":438,"put":440,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":439,"symbol":439,"bid":245,"ask":309,"last":250,"change":245,"changePercent":9,"volume":245,"openInterest":259,"open_interest":259,"iv":356,"implied_volatility":356,"delta":245,"gamma":415,"theta":245,"vega":245,"rho":245,"in_the_money":14},"DNUT  261009C00006000",{"contract_symbol":441,"symbol":441,"bid":442,"ask":351,"last":443,"change":245,"changePercent":9,"volume":245,"openInterest":46,"open_interest":46,"iv":367,"implied_volatility":367,"delta":444,"gamma":445,"theta":245,"vega":245,"rho":446,"in_the_money":39},"DNUT  261009P00006000",2.8,3.15,-1,0.000002,-0.001129,{"strike":176,"call":448,"put":450,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":449,"symbol":449,"bid":245,"ask":264,"last":250,"change":245,"changePercent":9,"volume":245,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"DNUT  261009C00007000",{"contract_symbol":451,"symbol":451,"bid":355,"ask":452,"last":453,"change":454,"changePercent":9,"volume":355,"openInterest":46,"open_interest":46,"iv":367,"implied_volatility":367,"delta":444,"gamma":245,"theta":245,"vega":245,"rho":455,"in_the_money":39},"DNUT  261009P00007000",4.3,4.15,0.03,-0.001317,"2026-10-02T23:32:43.240449+00:00"]