Options Chain for KEURIG DR PEPPER INC COM (KDP) - $29.25 as of 9/5/2025 3:14:17 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 | 8.10 | 9.00 | 8.55 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:52 PM EST |
| 22.00 | 5.60 | 7.00 | 6.30 | % | 0.29 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 23.00 | 5.60 | 5.80 | 5.70 | 5.83 | -0.14 | -2.35% | 0.25 | 1 | 104 | 0.52 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 24.00 | 3.40 | 6.10 | 4.75 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:52 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.77 | -0.53 | -12.33% | 0.15 | 15 | 5 | 0.29 | 0.94 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 26.00 | 2.70 | 2.85 | 2.78 | 2.90 | -0.40 | -12.13% | 0.11 | 14 | 60 | 0.24 | 0.88 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 27.00 | 1.85 | 2.00 | 1.93 | 2.00 | -0.50 | -20.00% | 0.07 | 66 | 340 | 0.23 | 0.77 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 28.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.40 | -24.25% | 0.04 | 88 | 519 | 0.23 | 0.62 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 29.00 | 0.70 | 0.95 | 0.83 | 0.72 | -0.28 | -28.00% | 0.03 | 263 | 2,992 | 0.24 | 0.44 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.16 | -28.58% | 0.02 | 239 | 5,310 | 0.25 | 0.30 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 31.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.14 | -35.90% | 0.01 | 237 | 3,505 | 0.27 | 0.21 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 26 | 4,833 | 0.29 | 0.14 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 149 | 2,491 | 0.31 | 0.10 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 562 | 0.34 | 0.06 | 0.04 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 7,557 | 0.36 | 0.04 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,486 | 0.42 | 0.02 | 0.02 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,174 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/5/2025 3:59:52 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/5/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 490 | 0.29 | -0.06 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 128 | 159 | 0.25 | -0.12 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 27.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.03 | -10.35% | 0.01 | 23 | 542 | 0.23 | -0.23 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.17 | +39.54% | 0.02 | 142 | 2,734 | 0.23 | -0.38 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 29.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.30 | +37.50% | 0.04 | 160 | 1,682 | 0.23 | -0.56 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 30.00 | 1.80 | 2.05 | 1.93 | 1.75 | +0.25 | +16.67% | 0.06 | 3 | 4,329 | 0.26 | -0.70 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 31.00 | 1.70 | 2.85 | 2.28 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 320 | 0.27 | -0.79 | 0.10 | -0.01 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 32.00 | 3.50 | 3.70 | 3.60 | 3.33 | 0.00 | 0.00% | 0.11 | 0 | 318 | 0.25 | -0.86 | 0.08 | -0.01 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 33.00 | 4.50 | 4.70 | 4.60 | 3.96 | 0.00 | 0.00% | 0.14 | 0 | 1,011 | 0.29 | -0.90 | 0.06 | -0.01 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 34.00 | 5.40 | 5.60 | 5.50 | 5.02 | 0.00 | 0.00% | 0.16 | 0 | 332 | 0.38 | -0.94 | 0.04 | 0.00 | 8/29/2025 | 9/5/2025 3:59:52 PM EST |
| 35.00 | 6.40 | 6.60 | 6.50 | 6.30 | +0.70 | +12.50% | 0.19 | 1 | 1,114 | 0.40 | -0.96 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 36.00 | 7.30 | 7.60 | 7.45 | 7.24 | 0.00 | 0.00% | 0.21 | 0 | 267 | 0.48 | -0.98 | 0.02 | 0.00 | 9/3/2025 | 9/5/2025 3:59:52 PM EST |
| 37.00 | 7.10 | 8.60 | 7.85 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.58 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:52 PM EST |
| 38.00 | 8.10 | 9.60 | 8.85 | 6.78 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.56 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:52 PM EST |
| 39.00 | 9.10 | 10.70 | 9.90 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 40.00 | 11.10 | 11.60 | 11.35 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 41.00 | 10.60 | 12.60 | 11.60 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 9/5/2025 3:59:52 PM EST |
| 45.00 | 15.10 | 17.30 | 16.20 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 50.00 | 21.30 | 22.60 | 21.95 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST |