Options Chain for KRISPY KREME INC COM (DNUT) - $3.28 as of 8/14/2026 9:18:39 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 | 2.60 | 3.40 | 3.00 | 2.95 | 0.00 | 0.00% | 6.00 | 0 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 11:58:50 AM EST |
| 1.00 | 2.10 | 2.90 | 2.50 | 2.32 | 0.00 | 0.00% | 2.50 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:50 AM EST |
| 1.50 | 1.65 | 2.40 | 2.03 | 1.80 | 0.00 | 0.00% | 1.35 | 0 | 5 | 2.52 | 0.98 | 0.04 | 0.00 | 8/12/2026 | 8/14/2026 11:58:50 AM EST |
| 2.00 | 1.20 | 1.90 | 1.55 | 1.27 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.85 | 0.93 | 0.09 | 0.00 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 2.50 | 1.05 | 1.30 | 1.18 | 1.25 | +0.08 | +6.84% | 0.47 | 7 | 11 | 0.84 | 0.84 | 0.15 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 3.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.03 | -3.53% | 0.28 | 36 | 228 | 0.76 | 0.73 | 0.22 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 3.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.16 | 110 | 536 | 0.77 | 0.59 | 0.28 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.12 | +42.86% | 0.10 | 5,328 | 756 | 0.82 | 0.45 | 0.29 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 4.50 | 0.20 | 0.40 | 0.30 | 0.25 | +0.08 | +47.06% | 0.07 | 1 | 835 | 0.83 | 0.33 | 0.27 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.10 | +100.00% | 0.04 | 2 | 189 | 0.78 | 0.24 | 0.23 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.16 | +0.05 | +45.46% | 0.02 | 2 | 385 | 0.84 | 0.17 | 0.19 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.17 | 0.04 | 0.06 | 0.00 | 8/10/2026 | 8/14/2026 11:58:50 AM 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 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.18 | -0.02 | 0.04 | 0.00 | 8/10/2026 | 8/14/2026 11:58:50 AM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 178 | 1.31 | -0.07 | 0.09 | 0.00 | 8/10/2026 | 8/14/2026 11:58:50 AM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.04 | 18 | 251 | 0.83 | -0.16 | 0.15 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 0.08 | 2 | 305 | 0.76 | -0.27 | 0.22 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 3.50 | 0.35 | 0.70 | 0.53 | 0.72 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.78 | -0.41 | 0.28 | 0.00 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 4.00 | 0.80 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.78 | -0.55 | 0.29 | 0.00 | 8/7/2026 | 8/14/2026 11:58:50 AM EST |
| 4.50 | 1.05 | 1.50 | 1.28 | 1.40 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.83 | -0.67 | 0.27 | 0.00 | 8/10/2026 | 8/14/2026 11:58:50 AM EST |
| 5.00 | 1.35 | 1.90 | 1.63 | 1.72 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.19 | -0.76 | 0.23 | 0.00 | 5/6/2026 | 8/14/2026 11:58:50 AM EST |
| 5.50 | 1.80 | 2.35 | 2.08 | % | 0.38 | 0 | 0 | 1.24 | -0.83 | 0.19 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 7.50 | 3.60 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.66 | -0.96 | 0.06 | 0.00 | 7/17/2026 | 8/14/2026 11:58:50 AM EST |