Options Chain for KRISPY KREME INC COM (DNUT) - $3.26 as of 3/12/2026 5:36:02 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 | 2.10 | 3.30 | 2.70 | 2.95 | 0.00 | 0.00% | 5.40 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 1.00 | 1.65 | 2.80 | 2.23 | 2.09 | 0.00 | 0.00% | 2.23 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 1.50 | 1.15 | 2.30 | 1.73 | 1.71 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 2.00 | 0.75 | 2.50 | 1.63 | % | 0.81 | 0 | 0 | 6.24 | 0.96 | 0.09 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 2.50 | 0.25 | 1.40 | 0.83 | % | 0.33 | 0 | 0 | 2.62 | 0.85 | 0.24 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 3.00 | 0.35 | 0.70 | 0.53 | 0.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | 0.68 | 0.38 | -0.01 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 3.50 | 0.15 | 0.45 | 0.30 | 0.36 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | 0.48 | 0.42 | -0.01 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.85 | 0.31 | 0.36 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.08 | 0.19 | 0.28 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | 0.11 | 0.19 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.91 | 0.06 | 0.12 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.08 | 0.03 | 0.07 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.22 | 0.02 | 0.04 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.35 | 0.01 | 0.02 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.01 | 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 | 1.20 | 0.60 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.49 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.97 | -0.04 | 0.09 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 2.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.04 | 36 | 1 | 0.93 | -0.15 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 3.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.03 | +11.12% | 0.08 | 1 | 1 | 0.89 | -0.32 | 0.38 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 3.50 | 0.25 | 0.80 | 0.53 | % | 0.15 | 0 | 0 | 1.51 | -0.52 | 0.42 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 4.00 | 0.50 | 2.05 | 1.28 | 0.81 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.65 | -0.69 | 0.36 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 4.50 | 0.95 | 3.20 | 2.08 | % | 0.46 | 0 | 0 | 6.05 | -0.81 | 0.28 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 5.00 | 0.55 | 3.50 | 2.03 | % | 0.41 | 0 | 0 | 5.33 | -0.89 | 0.19 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 5.50 | 1.00 | 3.80 | 2.40 | % | 0.44 | 0 | 0 | 4.97 | -0.94 | 0.12 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 6.00 | 2.20 | 3.40 | 2.80 | 2.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.99 | -0.97 | 0.07 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 6.50 | 2.70 | 3.90 | 3.30 | % | 0.51 | 0 | 0 | 3.14 | -0.98 | 0.04 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 7.00 | 3.20 | 4.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.29 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 7.50 | 3.70 | 4.90 | 4.30 | % | 0.57 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST |