Options Chain for KRISPY KREME INC COM (DNUT) - $2.99 as of 2/24/2026 7:52:28 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 | 2.25 | 2.75 | 2.50 | 2.47 | +0.07 | +2.92% | 5.00 | 3 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 1.00 | 1.65 | 2.15 | 1.90 | 1.92 | -0.05 | -2.54% | 1.90 | 1 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 1.50 | 1.10 | 2.25 | 1.68 | 1.44 | -0.05 | -3.36% | 1.12 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 2.00 | 0.65 | 1.60 | 1.13 | % | 0.56 | 0 | 0 | 0.00 | 0.99 | 0.05 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 2.50 | 0.40 | 0.70 | 0.55 | 0.65 | +0.19 | +41.31% | 0.22 | 1 | 76 | 4.40 | 0.85 | 0.44 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.09 | +81.82% | 0.08 | 4,475 | 336 | 2.49 | 0.51 | 0.76 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 261 | 1,121 | 2.53 | 0.20 | 0.53 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 327 | 2.80 | 0.06 | 0.22 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.50 | 0.01 | 0.06 | 0.00 | 2/6/2026 | 2/24/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 4.09 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 4.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 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 | 1.05 | 0.53 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.74 | -98.67% | 0.02 | 2 | 2 | 5.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.74 | -0.01 | 0.05 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.01 | -25.00% | 0.15 | 6 | 303 | 2.05 | -0.15 | 0.44 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 3.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.08 | +47.06% | 0.09 | 119 | 186 | 1.67 | -0.49 | 0.76 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 3.50 | 0.45 | 0.75 | 0.60 | 0.55 | -0.10 | -15.39% | 0.17 | 10 | 134 | 3.68 | -0.80 | 0.53 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 4.00 | 0.70 | 1.60 | 1.15 | 1.03 | 0.00 | 0.00% | 0.29 | 0 | 37 | 8.15 | -0.94 | 0.22 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 4.50 | 1.15 | 1.90 | 1.53 | 1.54 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.16 | -0.99 | 0.06 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 5.00 | 1.65 | 2.60 | 2.13 | 2.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.84 | -1.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 5.50 | 2.00 | 3.20 | 2.60 | 2.53 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 6.00 | 2.40 | 3.50 | 2.95 | 3.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 6.50 | 2.90 | 4.10 | 3.50 | 3.53 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 7.00 | 3.40 | 4.50 | 3.95 | 3.98 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 7.50 | 3.90 | 5.00 | 4.45 | 4.60 | -0.02 | -0.44% | 0.59 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 8.00 | 4.40 | 5.50 | 4.95 | 5.02 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 8.50 | 5.00 | 6.00 | 5.50 | 5.59 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |