Options Chain for KRISPY KREME INC COM (DNUT) - $3.35 as of 4/10/2026 7:12:53 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 | 2.70 | 2.85 | 2.78 | 2.78 | 0.00 | 0.00% | 5.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:10 AM EST |
| 1.00 | 2.05 | 2.40 | 2.23 | 2.16 | -0.19 | -8.09% | 2.23 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 1.50 | 1.45 | 2.00 | 1.73 | 1.76 | -0.17 | -8.81% | 1.15 | 1 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 2.00 | 1.15 | 1.35 | 1.25 | 1.24 | -0.17 | -12.06% | 0.62 | 2 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 2.50 | 0.75 | 0.85 | 0.80 | 0.75 | -0.09 | -10.72% | 0.32 | 6 | 194 | 2.70 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.10 | 2 | 1,102 | 1.37 | 0.85 | 0.82 | -0.01 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.01 | 71 | 1,171 | 0.93 | 0.23 | 1.08 | -0.01 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 927 | 1.76 | 0.01 | 0.10 | 0.00 | 4/10/2026 | 4/13/2026 10:58:10 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:10 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.90 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:10 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:10 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:10 AM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.01 | 1 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST | |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:10 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:10 AM 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 | 0.03 | +0.02 | +200.00% | 0.06 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.05 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:10 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:10 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.31 | 0.00 | 0.02 | 0.00 | 4/9/2026 | 4/13/2026 10:58:10 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.55 | -0.15 | 0.82 | -0.01 | 4/8/2026 | 4/13/2026 10:58:10 AM EST |
| 3.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.07 | 41 | 236 | 2.59 | -0.77 | 1.08 | -0.01 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.02 | +2.74% | 0.19 | 4 | 34 | 4.01 | -0.99 | 0.10 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 4.50 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:10 AM EST |
| 5.00 | 1.30 | 2.05 | 1.68 | 1.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:10 AM EST |
| 5.50 | 1.85 | 2.55 | 2.20 | 2.24 | 0.00 | 0.00% | 0.40 | 0 | 2 | 6.06 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:10 AM EST |
| 6.00 | 2.35 | 3.00 | 2.68 | 2.68 | +0.01 | +0.38% | 0.45 | 1 | 1 | 6.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 6.50 | 2.85 | 3.40 | 3.13 | 3.08 | -0.06 | -1.92% | 0.48 | 1 | 7 | 4.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:10 AM EST |
| 7.00 | 3.40 | 4.00 | 3.70 | 3.52 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:10 AM EST |
| 7.50 | 3.80 | 4.60 | 4.20 | 4.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:10 AM EST |