Options Chain for KRISPY KREME INC COM (DNUT) - $3.19 as of 7/23/2026 7:51:06 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 | 2.30 | 3.10 | 2.70 | 2.65 | 0.00 | 0.00% | 5.40 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 1.00 | 2.05 | 2.25 | 2.15 | 2.05 | 0.00 | 0.00% | 2.15 | 0 | 279 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 1.50 | 1.55 | 1.75 | 1.65 | 1.55 | 0.00 | 0.00% | 1.10 | 0 | 127 | 9.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 2.00 | 1.10 | 1.25 | 1.18 | 1.08 | 0.00 | 0.00% | 0.59 | 0 | 255 | 6.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 2.50 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 5.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 3.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 194 | 2.44 | 0.83 | 1.88 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 646 | 1.78 | 0.07 | 0.58 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.92 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.15 | -0.17 | 1.88 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 3.50 | 0.20 | 0.45 | 0.33 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 482 | 2.27 | -0.93 | 0.58 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 4.00 | 0.80 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.65 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 4.50 | 0.95 | 1.40 | 1.18 | 1.23 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 5.00 | 1.50 | 2.15 | 1.83 | 1.79 | 0.00 | 0.00% | 0.37 | 0 | 3 | 8.06 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 5.50 | 2.00 | 2.50 | 2.25 | 2.32 | 0.00 | 0.00% | 0.41 | 0 | 2 | 6.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 6.00 | 2.50 | 3.00 | 2.75 | 2.81 | 0.00 | 0.00% | 0.46 | 0 | 5 | 7.43 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 6.50 | 2.95 | 3.70 | 3.33 | 3.39 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 7.00 | 3.40 | 4.20 | 3.80 | 3.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 8.00 | 4.40 | 5.20 | 4.80 | 4.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |