Options Chain for KRISPY KREME INC COM (DNUT) - $3.65 as of 4/30/2026 3:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.00 | 2.75 | 2.38 | % | 1.59 | 0 | 0 | 3.81 | 0.99 | 0.02 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 2.00 | 1.45 | 2.25 | 1.85 | % | 0.93 | 0 | 0 | 2.84 | 0.97 | 0.05 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 2.50 | 1.10 | 1.70 | 1.40 | 1.70 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.99 | 0.90 | 0.11 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 3.00 | 0.75 | 1.25 | 1.00 | 1.06 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.56 | 0.81 | 0.20 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 3.50 | 0.60 | 0.70 | 0.65 | 0.55 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.86 | 0.68 | 0.31 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.84 | 0.51 | 0.36 | -0.01 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 756 | 0.85 | 0.36 | 0.32 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.85 | 0.28 | 0.26 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | 0.22 | 0.21 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.76 | 0.03 | 0.06 | 0.00 | 5/1/2026 4:00:05 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 | % | 0.02 | 0 | 0 | 1.81 | -0.01 | 0.02 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.23 | -0.03 | 0.05 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 2.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.05 | 50 | 4 | 1.22 | -0.10 | 0.11 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.05 | 4 | 22 | 0.92 | -0.19 | 0.20 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 3.50 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.08 | 8 | 20 | 0.81 | -0.32 | 0.31 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.84 | -0.49 | 0.36 | -0.01 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 4.50 | 0.85 | 1.00 | 0.93 | 0.97 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.91 | -0.64 | 0.32 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 5.00 | 1.05 | 1.55 | 1.30 | % | 0.26 | 0 | 0 | 1.38 | -0.72 | 0.26 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 5.50 | 1.50 | 2.00 | 1.75 | 1.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.47 | -0.78 | 0.21 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 7.50 | 3.20 | 4.10 | 3.65 | % | 0.49 | 0 | 0 | 2.23 | -0.97 | 0.06 | 0.00 | 5/1/2026 4:00:05 PM EST |