Options Chain for KRISPY KREME INC COM (DNUT) - $3.06 as of 2/26/2026 7:27:03 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 | 3.10 | 3.60 | 3.35 | 3.35 | +0.95 | +39.59% | 6.70 | 61 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 1.00 | 2.75 | 3.20 | 2.98 | 2.97 | +0.96 | +47.77% | 2.98 | 70 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 1.50 | 2.10 | 2.65 | 2.38 | 2.28 | +0.77 | +51.00% | 1.59 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 2.00 | 1.40 | 2.50 | 1.95 | 1.93 | % | 0.97 | 22 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST | |
| 2.50 | 1.25 | 1.50 | 1.38 | 1.40 | +0.88 | +169.24% | 0.55 | 2 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 3.00 | 0.80 | 0.90 | 0.85 | 0.82 | +0.59 | +256.53% | 0.28 | 375 | 4,629 | 5.09 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 3.50 | 0.40 | 0.45 | 0.43 | 0.43 | +0.34 | +377.78% | 0.12 | 1,117 | 1,351 | 3.74 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.04 | +200.00% | 0.02 | 1,989 | 327 | 1.43 | 0.37 | 1.38 | -0.04 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 660 | 89 | 2.61 | 0.03 | 0.24 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 99 | 221 | 3.76 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 121 | 4.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:32 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:32 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:32 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:32 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/26/2026 1:58:32 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 | 2/26/2026 1:58:32 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.03 | 6 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.02 | 6 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 20 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:32 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.23 | -92.00% | 0.01 | 184 | 467 | 4.23 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.52 | -86.67% | 0.02 | 344 | 104 | 2.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.85 | -80.96% | 0.06 | 495 | 38 | 1.23 | -0.63 | 1.38 | -0.04 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 4.50 | 0.55 | 0.80 | 0.68 | 0.63 | -0.91 | -59.10% | 0.15 | 9 | 1 | 4.80 | -0.97 | 0.24 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.12 | -0.93 | -45.37% | 0.23 | 2 | 1 | 0.01 | -1.00 | 0.01 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 5.50 | 1.40 | 1.80 | 1.60 | 2.53 | 0.00 | 0.00% | 0.29 | 0 | 1 | 7.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:32 PM EST |
| 6.00 | 1.80 | 2.35 | 2.08 | 3.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:32 PM EST |
| 6.50 | 2.45 | 2.85 | 2.65 | 2.65 | -0.88 | -24.93% | 0.41 | 2 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 7.00 | 2.95 | 3.30 | 3.13 | 3.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:32 PM EST |
| 7.50 | 3.50 | 3.80 | 3.65 | 3.60 | -1.00 | -21.74% | 0.49 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:32 PM EST |
| 8.00 | 3.90 | 4.40 | 4.15 | 4.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:32 PM EST |
| 8.50 | 4.50 | 4.80 | 4.65 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:32 PM EST |