Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.04 as of 8/24/2026 2:37:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 19.60 | 17.50 | 14.38 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 10.40 | 14.70 | 12.55 | % | 0.63 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 9.40 | 13.70 | 11.55 | 9.23 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:51 PM EST |
| 22.00 | 8.60 | 12.50 | 10.55 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 8/24/2026 3:59:51 PM EST |
| 23.00 | 7.60 | 11.50 | 9.55 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 6.60 | 10.50 | 8.55 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 5.60 | 9.70 | 7.65 | 6.58 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.19 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 26.00 | 5.30 | 8.00 | 6.65 | 8.02 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.90 | 0.94 | 0.03 | 0.00 | 6/26/2026 | 8/24/2026 3:59:51 PM EST |
| 27.00 | 5.30 | 6.00 | 5.65 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.51 | 0.87 | 0.04 | -0.01 | 6/10/2026 | 8/24/2026 3:59:51 PM EST |
| 28.00 | 3.20 | 6.30 | 4.75 | 4.52 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.80 | 0.84 | 0.05 | -0.01 | 6/25/2026 | 8/24/2026 3:59:51 PM EST |
| 29.00 | 3.00 | 4.20 | 3.60 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.43 | 0.83 | 0.06 | -0.01 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 1.20 | 3.80 | 2.50 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 282 | 0.50 | 0.74 | 0.07 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 31.00 | 1.25 | 2.30 | 1.78 | 2.10 | +0.35 | +20.00% | 0.06 | 3 | 399 | 0.30 | 0.69 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 32.00 | 1.30 | 1.70 | 1.50 | 1.40 | +0.17 | +13.83% | 0.05 | 5 | 204 | 0.25 | 0.59 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 33.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.25 | +33.34% | 0.03 | 42 | 3,143 | 0.23 | 0.44 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 34.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.09 | +18.00% | 0.02 | 114 | 754 | 0.24 | 0.32 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.03 | +10.00% | 0.01 | 8 | 470 | 0.24 | 0.26 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.16 | -51.62% | 0.01 | 5 | 21 | 0.24 | 0.22 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 37.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.00 | 6 | 289 | 0.25 | 0.18 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 4 | 0.44 | 0.08 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.34 | 0.05 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.43 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 65 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 297 | 1.19 | -0.01 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | -0.06 | 0.03 | 0.00 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.28 | -65.12% | 0.00 | 1 | 387 | 0.32 | -0.13 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.16 | -51.62% | 0.01 | 2 | 92 | 0.31 | -0.16 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.42 | -0.17 | 0.06 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 0.10 | 0.55 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.24 | -0.26 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 31.00 | 0.25 | 0.90 | 0.58 | 0.65 | -0.15 | -18.75% | 0.02 | 39 | 339 | 0.24 | -0.31 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 32.00 | 0.35 | 1.45 | 0.90 | 0.95 | -0.50 | -34.49% | 0.03 | 1 | 20 | 0.23 | -0.41 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 33.00 | 0.65 | 1.80 | 1.23 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.56 | 0.15 | -0.01 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 34.00 | 1.95 | 2.30 | 2.13 | 1.75 | -1.55 | -46.97% | 0.06 | 15 | 6 | 0.25 | -0.68 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 35.00 | 1.95 | 4.90 | 3.43 | % | 0.10 | 0 | 0 | 0.69 | -0.74 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 2.20 | 5.80 | 4.00 | % | 0.11 | 0 | 0 | 0.74 | -0.78 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 37.00 | 2.80 | 6.70 | 4.75 | % | 0.13 | 0 | 0 | 0.78 | -0.82 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 38.00 | 5.10 | 6.60 | 5.85 | % | 0.15 | 0 | 0 | 0.59 | -0.92 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 5.70 | 9.60 | 7.65 | % | 0.19 | 0 | 0 | 0.92 | -0.95 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 10.50 | 14.70 | 12.60 | % | 0.28 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST |