Options Chain for KRISPY KREME INC COM (DNUT) - $3.26 as of 3/12/2026 9:38:19 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 | 2.35 | 3.10 | 2.73 | 2.90 | 0.00 | 0.00% | 5.46 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 1.00 | 1.85 | 2.55 | 2.20 | 2.62 | 0.00 | 0.00% | 2.20 | 0 | 16 | 6.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 1.50 | 1.35 | 2.05 | 1.70 | 1.85 | 0.00 | 0.00% | 1.13 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 2.00 | 0.85 | 1.55 | 1.20 | 1.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:03 PM EST |
| 2.50 | 0.45 | 0.95 | 0.70 | 1.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.98 | 0.95 | 0.22 | 0.00 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 3.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.60 | 0.70 | 0.70 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.03 | 26 | 34 | 0.65 | 0.33 | 0.68 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 43 | 145 | 0.95 | 0.11 | 0.34 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.61 | 0.03 | 0.10 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.36 | 0.01 | 0.03 | 0.00 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.98 | -0.05 | 0.22 | 0.00 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 18 | 31 | 0.63 | -0.30 | 0.70 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.12 | 12 | 124 | 0.80 | -0.67 | 0.68 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 4.00 | 0.65 | 1.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.65 | -0.89 | 0.34 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 4.50 | 1.05 | 1.55 | 1.30 | % | 0.29 | 0 | 0 | 2.00 | -0.97 | 0.10 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 5.00 | 1.45 | 2.15 | 1.80 | 1.69 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.65 | -0.99 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 5.50 | 1.95 | 2.65 | 2.30 | 2.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.90 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 6.00 | 2.45 | 3.20 | 2.83 | 2.56 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 7.00 | 3.40 | 4.20 | 3.80 | 3.49 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |