Options Chain for KRISPY KREME INC COM (DNUT) - $4.43 as of 1/7/2026 1:58:11 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 | 2.40 | 5.30 | 3.85 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 1.00 | 1.90 | 4.80 | 3.35 | 2.67 | 0.00 | 0.00% | 3.35 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 12:59:01 PM EST |
| 1.50 | 1.70 | 4.30 | 3.00 | 2.90 | 0.00 | 0.00% | 2.00 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 2.00 | 1.20 | 3.20 | 2.20 | 2.64 | 0.00 | 0.00% | 1.10 | 0 | 43 | 5.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 12:59:01 PM EST |
| 2.50 | 1.55 | 2.30 | 1.93 | 1.61 | 0.00 | 0.00% | 0.77 | 0 | 944 | 2.75 | 0.99 | 0.03 | 0.00 | 1/2/2026 | 1/7/2026 12:59:01 PM EST |
| 3.00 | 1.15 | 1.75 | 1.45 | 1.51 | 0.00 | 0.00% | 0.48 | 0 | 387 | 2.01 | 0.94 | 0.11 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 3.50 | 0.70 | 1.45 | 1.08 | 0.98 | 0.00 | 0.00% | 0.31 | 0 | 506 | 1.92 | 0.82 | 0.24 | 0.00 | 12/26/2025 | 1/7/2026 12:59:01 PM EST |
| 4.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.15 | -20.00% | 0.14 | 2 | 952 | 0.77 | 0.65 | 0.33 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 4.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.11 | -23.92% | 0.08 | 5 | 1,322 | 0.78 | 0.49 | 0.34 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.05 | 12 | 3,522 | 0.83 | 0.35 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.03 | 10 | 1,922 | 0.83 | 0.24 | 0.25 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 868 | 1.21 | 0.04 | 0.07 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.77 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 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 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 12:59:01 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 12:59:01 PM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | % | 0.23 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 235 | 2.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 12:59:01 PM EST |
| 2.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1,577 | 3.26 | -0.01 | 0.03 | 0.00 | 12/17/2025 | 1/7/2026 12:59:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.01 | -0.06 | 0.11 | 0.00 | 12/31/2025 | 1/7/2026 12:59:01 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.04 | 1 | 194 | 0.75 | -0.18 | 0.24 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.07 | 7 | 244 | 0.75 | -0.35 | 0.33 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 4.50 | 0.55 | 0.65 | 0.60 | 0.57 | +0.05 | +9.62% | 0.13 | 2 | 171 | 0.80 | -0.51 | 0.34 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.85 | -0.15 | -15.00% | 0.19 | 2 | 25 | 0.81 | -0.65 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 5.50 | 1.30 | 1.45 | 1.38 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.85 | -0.76 | 0.25 | 0.00 | 12/23/2025 | 1/7/2026 12:59:01 PM EST |
| 7.50 | 2.50 | 3.70 | 3.10 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 289 | 2.09 | -0.96 | 0.07 | 0.00 | 12/19/2025 | 1/7/2026 12:59:01 PM EST |
| 10.00 | 5.00 | 6.30 | 5.65 | 5.72 | +0.30 | +5.54% | 0.57 | 1 | 1 | 2.78 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |