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 | 2.80 | 3.10 | 2.95 | 2.73 | 0.00 | 0.00% | 5.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 11:58:50 AM EST |
| 1.00 | 2.25 | 2.65 | 2.45 | 2.26 | 0.00 | 0.00% | 2.45 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 1.50 | 1.65 | 2.35 | 2.00 | 1.76 | 0.00 | 0.00% | 1.33 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 2.00 | 1.15 | 1.85 | 1.50 | 1.43 | 0.00 | 0.00% | 0.75 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:50 AM EST |
| 2.50 | 0.65 | 1.20 | 0.93 | 0.67 | 0.00 | 0.00% | 0.37 | 0 | 46 | 0.00 | 0.99 | 0.04 | 0.00 | 8/12/2026 | 8/14/2026 11:58:50 AM EST |
| 3.00 | 0.40 | 0.50 | 0.45 | 0.57 | +0.27 | +90.00% | 0.15 | 42 | 271 | 1.38 | 0.89 | 0.38 | -0.01 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.15 | +0.10 | +200.00% | 0.05 | 5,266 | 2,106 | 1.06 | 0.56 | 0.79 | -0.02 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 192 | 2,656 | 1.13 | 0.23 | 0.58 | -0.01 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 867 | 1.48 | 0.07 | 0.24 | -0.01 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.90 | 0.02 | 0.07 | 0.00 | 8/12/2026 | 8/14/2026 11:58:50 AM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 398 | 3.43 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 11:58:50 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 26 | 958 | 4.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 4 | 6.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 261 | 4.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:50 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 356 | 2.09 | -0.01 | 0.04 | 0.00 | 8/11/2026 | 8/14/2026 11:58:50 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.02 | 26 | 1,495 | 1.62 | -0.11 | 0.38 | -0.01 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.30 | +0.05 | +20.00% | 0.06 | 5 | 363 | 0.98 | -0.44 | 0.79 | -0.02 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 4.00 | 0.40 | 0.75 | 0.58 | 0.75 | 0.00 | 0.00% | 0.14 | 0 | 48 | 2.32 | -0.77 | 0.58 | -0.01 | 8/12/2026 | 8/14/2026 11:58:50 AM EST |
| 4.50 | 0.75 | 1.25 | 1.00 | 1.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.00 | -0.93 | 0.24 | -0.01 | 8/13/2026 | 8/14/2026 11:58:50 AM EST |
| 5.00 | 1.20 | 1.65 | 1.43 | 1.47 | -0.08 | -5.17% | 0.29 | 1 | 7 | 2.94 | -0.98 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 11:58:50 AM EST |
| 5.50 | 1.70 | 2.15 | 1.93 | 2.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.03 | -1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 11:58:50 AM EST |
| 6.00 | 2.15 | 2.85 | 2.50 | 2.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 11:58:50 AM EST |
| 6.50 | 2.60 | 3.40 | 3.00 | 3.16 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:50 AM EST |
| 7.50 | 3.80 | 4.40 | 4.10 | 4.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:58:50 AM EST |