Options Chain for KEURIG DR PEPPER INC COM (KDP) - $35.38 as of 8/22/2025 4:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 17.40 | 15.40 | % | 0.77 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 24.00 | 9.50 | 13.20 | 11.35 | % | 0.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 25.00 | 8.50 | 12.30 | 10.40 | % | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 26.00 | 7.60 | 10.50 | 9.05 | 7.51 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:46 PM EST |
| 27.00 | 8.00 | 8.50 | 8.25 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 28.00 | 6.10 | 7.60 | 6.85 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.54 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 8/22/2025 3:59:46 PM EST |
| 29.00 | 5.60 | 8.10 | 6.85 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.94 | 0.97 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 3.70 | 7.40 | 5.55 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.86 | 0.96 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 31.00 | 4.10 | 4.70 | 4.40 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.32 | 0.92 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 32.00 | 3.30 | 3.60 | 3.45 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.24 | 0.83 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 33.00 | 2.45 | 2.60 | 2.53 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 456 | 0.21 | 0.77 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 34.00 | 1.65 | 1.80 | 1.73 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 259 | 0.19 | 0.68 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 1.00 | 1.10 | 1.05 | 1.19 | +0.04 | +3.48% | 0.03 | 30 | 9,761 | 0.18 | 0.54 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 36.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.10 | -14.29% | 0.02 | 6 | 3,837 | 0.17 | 0.36 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 10 | 1,805 | 0.17 | 0.23 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 401 | 0.16 | 0.14 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.27 | 0.06 | 0.05 | 0.00 | 6/12/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,175 | 0.19 | 0.04 | 0.03 | 0.00 | 7/18/2025 | 8/22/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.60 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 8/22/2025 3:59:46 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.34 | -0.03 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.40 | -0.04 | 0.03 | 0.00 | 8/4/2025 | 8/22/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | -0.08 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.22 | -0.17 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 33.00 | 0.25 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 984 | 0.20 | -0.23 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 34.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.03 | +5.77% | 0.02 | 1 | 325 | 0.19 | -0.32 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 0.85 | 1.00 | 0.93 | 0.82 | -0.13 | -13.69% | 0.03 | 1 | 1,171 | 0.18 | -0.46 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 36.00 | 1.40 | 1.50 | 1.45 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.18 | -0.64 | 0.17 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 37.00 | 2.10 | 2.25 | 2.18 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.17 | -0.77 | 0.13 | -0.01 | 7/21/2025 | 8/22/2025 3:59:46 PM EST |
| 38.00 | 2.75 | 3.30 | 3.03 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.17 | -0.86 | 0.09 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 39.00 | 2.20 | 5.10 | 3.65 | % | 0.09 | 0 | 0 | 0.53 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 40.00 | 4.80 | 6.10 | 5.45 | % | 0.14 | 0 | 0 | 0.58 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 41.00 | 4.70 | 7.80 | 6.25 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 7.80 | 11.80 | 9.80 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 13.00 | 16.80 | 14.90 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |