Options Chain for KRISPY KREME INC COM (DNUT) - $3.42 as of 5/29/2026 2:17:50 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 | 2.70 | 3.50 | 3.10 | 2.94 | 0.00 | 0.00% | 6.20 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 1.00 | 2.40 | 2.75 | 2.58 | 2.60 | +0.16 | +6.56% | 2.58 | 5 | 7 | 9.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 1.50 | 1.80 | 2.45 | 2.13 | 1.88 | 0.00 | 0.00% | 1.42 | 0 | 22 | 9.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 2.00 | 1.30 | 1.95 | 1.63 | 1.45 | 0.00 | 0.00% | 0.81 | 0 | 6 | 6.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 2.50 | 0.80 | 1.45 | 1.13 | 1.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 5.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 3.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.07 | +14.59% | 0.18 | 14 | 10 | 1.65 | 0.96 | 0.23 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.05 | 64 | 266 | 0.63 | 0.58 | 1.26 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 20 | 72 | 0.95 | 0.10 | 0.55 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.04 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 235 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.25 | -0.04 | 0.23 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.03 | 3 | 18 | 0.63 | -0.42 | 1.26 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.27 | -0.90 | 0.55 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 4.50 | 0.80 | 1.05 | 0.93 | 0.93 | -0.15 | -13.89% | 0.21 | 4 | 16 | 1.86 | -1.00 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 5.00 | 1.30 | 1.65 | 1.48 | 1.44 | -0.18 | -11.12% | 0.30 | 7 | 13 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 5.50 | 1.80 | 2.05 | 1.93 | 1.92 | -0.16 | -7.70% | 0.35 | 6 | 9 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 6.00 | 2.30 | 2.65 | 2.48 | 2.50 | -0.06 | -2.35% | 0.41 | 2 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 6.50 | 2.80 | 3.30 | 3.05 | 3.07 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 7.00 | 3.30 | 3.80 | 3.55 | 3.49 | -0.13 | -3.60% | 0.51 | 6 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 8.00 | 4.00 | 4.90 | 4.45 | 4.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |