Options Chain for KRISPY KREME INC COM (DNUT) - $2.99 as of 10/12/2026 7:45:49 AM 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 | 2.45 | 2.60 | 2.53 | 2.50 | -0.02 | -0.80% | 5.06 | 3,339 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 1.00 | 1.95 | 2.10 | 2.03 | 2.00 | 0.00 | 0.00% | 2.03 | 3,339 | 4 | 7.43 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 1.50 | 1.40 | 1.70 | 1.55 | 1.35 | 0.00 | 0.00% | 1.03 | 0 | 3 | 8.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:04 PM EST |
| 2.00 | 0.95 | 1.20 | 1.08 | 1.01 | -0.24 | -19.20% | 0.54 | 2 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 2.50 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.21 | 0 | 22 | 2.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:04 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.04 | 60 | 1,324 | 0.85 | 0.58 | 2.18 | -0.01 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 21 | 233 | 2.07 | 0.01 | 0.10 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 329 | 2.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:04 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 56 | 4.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/12/2026 1:59:04 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:59:04 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/12/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:59:04 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:04 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:04 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:59:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 1:59:04 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.03 | 24 | 274 | 0.69 | -0.42 | 2.18 | -0.01 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 3.50 | 0.40 | 0.60 | 0.50 | 0.53 | -0.04 | -7.02% | 0.14 | 33 | 77 | 2.06 | -0.99 | 0.10 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 4.00 | 0.90 | 1.10 | 1.00 | 0.98 | -0.06 | -5.77% | 0.25 | 2 | 3 | 2.91 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 4.50 | 1.25 | 1.90 | 1.58 | 1.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:04 PM EST |
| 5.00 | 1.75 | 2.30 | 2.03 | 2.10 | +0.14 | +7.15% | 0.41 | 1 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:04 PM EST |
| 5.50 | 2.25 | 2.80 | 2.53 | 2.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:04 PM EST |
| 6.00 | 2.75 | 3.30 | 3.03 | 3.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:04 PM EST |