Options Chain for KRISPY KREME INC COM (DNUT) - $3.39 as of 1/26/2026 10:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.50 | 2.25 | 1.88 | % | 1.25 | 0 | 0 | 3.31 | 0.99 | 0.02 | 0.00 | 1/26/2026 1:59:02 PM EST | |||
| 2.00 | 0.85 | 1.75 | 1.30 | % | 0.65 | 0 | 0 | 2.38 | 0.95 | 0.08 | 0.00 | 1/26/2026 1:59:02 PM EST | |||
| 2.50 | 0.60 | 1.35 | 0.98 | % | 0.39 | 0 | 0 | 1.97 | 0.85 | 0.20 | 0.00 | 1/26/2026 1:59:02 PM EST | |||
| 3.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.69 | 0.70 | 0.31 | 0.00 | 1/22/2026 | 1/26/2026 1:59:02 PM EST |
| 3.50 | 0.25 | 0.75 | 0.50 | 0.47 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.90 | 0.52 | 0.36 | 0.00 | 1/21/2026 | 1/26/2026 1:59:02 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 11 | 101 | 0.75 | 0.37 | 0.34 | 0.00 | 1/26/2026 | 1/26/2026 1:59:02 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.23 | 0.24 | 0.29 | 0.00 | 1/16/2026 | 1/26/2026 1:59:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.02 | 4 | 23 | 0.86 | 0.18 | 0.22 | 0.00 | 1/26/2026 | 1/26/2026 1:59:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.01 | 16 | 53 | 0.89 | 0.11 | 0.17 | 0.00 | 1/26/2026 | 1/26/2026 1:59:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.01 | 0.03 | 0.00 | 1/22/2026 | 1/26/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.56 | -0.01 | 0.02 | 0.00 | 1/22/2026 | 1/26/2026 1:59:02 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 19 | 3.62 | -0.05 | 0.08 | 0.00 | 1/22/2026 | 1/26/2026 1:59:02 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.21 | -0.15 | 0.20 | 0.00 | 1/23/2026 | 1/26/2026 1:59:02 PM EST |
| 3.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.05 | -25.00% | 0.08 | 4 | 48 | 0.79 | -0.30 | 0.31 | 0.00 | 1/26/2026 | 1/26/2026 1:59:02 PM EST |
| 3.50 | 0.45 | 0.55 | 0.50 | 0.47 | +0.07 | +17.50% | 0.14 | 11 | 13 | 0.84 | -0.48 | 0.36 | 0.00 | 1/26/2026 | 1/26/2026 1:59:02 PM EST |
| 4.00 | 0.45 | 1.20 | 0.83 | 0.74 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.58 | -0.63 | 0.34 | 0.00 | 1/20/2026 | 1/26/2026 1:59:02 PM EST |
| 4.50 | 0.90 | 1.65 | 1.28 | 1.15 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.74 | -0.76 | 0.29 | 0.00 | 1/21/2026 | 1/26/2026 1:59:02 PM EST |
| 5.00 | 1.35 | 2.10 | 1.73 | % | 0.35 | 0 | 0 | 1.85 | -0.82 | 0.22 | 0.00 | 1/26/2026 1:59:02 PM EST | |||
| 5.50 | 1.80 | 2.55 | 2.18 | % | 0.40 | 0 | 0 | 1.92 | -0.89 | 0.17 | 0.00 | 1/26/2026 1:59:02 PM EST | |||
| 7.50 | 2.85 | 5.50 | 4.18 | % | 0.56 | 0 | 0 | 4.38 | -0.99 | 0.03 | 0.00 | 1/26/2026 1:59:02 PM EST |