Options Chain for KEURIG DR PEPPER INC COM (KDP) - $36.22 as of 10/30/2026 4:55:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.80 | 15.00 | 12.90 | 7.70 | 0.00 | 0.00% | 0.56 | 0 | 27 | 2.45 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:59:02 PM EST |
| 24.00 | 9.80 | 14.00 | 11.90 | 6.70 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:59:02 PM EST |
| 25.00 | 9.20 | 13.00 | 11.10 | 12.97 | % | 0.44 | 24 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:59:02 PM EST | |
| 26.00 | 8.30 | 12.00 | 10.15 | 12.00 | +7.20 | +150.00% | 0.39 | 24 | 91 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 27.00 | 8.50 | 10.80 | 9.65 | 3.90 | 0.00 | 0.00% | 0.36 | 0 | 1,503 | 1.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:59:02 PM EST |
| 28.00 | 7.50 | 10.10 | 8.80 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:59:02 PM EST |
| 29.00 | 5.60 | 9.10 | 7.35 | % | 0.25 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 10/30/2026 2:59:02 PM EST | |||
| 30.00 | 4.60 | 8.10 | 6.35 | 3.64 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.87 | 0.96 | 0.02 | -0.01 | 10/14/2026 | 10/30/2026 2:59:02 PM EST |
| 31.00 | 4.70 | 5.30 | 5.00 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 1,015 | 0.62 | 0.93 | 0.04 | -0.01 | 10/26/2026 | 10/30/2026 2:59:02 PM EST |
| 32.00 | 3.90 | 4.30 | 4.10 | 3.18 | 0.00 | 0.00% | 0.13 | 0 | 1,043 | 0.53 | 0.89 | 0.05 | -0.02 | 10/27/2026 | 10/30/2026 2:59:02 PM EST |
| 33.00 | 3.00 | 3.60 | 3.30 | 3.09 | +0.24 | +8.43% | 0.10 | 2 | 2,130 | 0.41 | 0.83 | 0.08 | -0.02 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 34.00 | 1.90 | 2.60 | 2.25 | 2.43 | +0.53 | +27.90% | 0.07 | 16 | 212 | 0.38 | 0.74 | 0.10 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 35.00 | 1.55 | 2.80 | 2.18 | 1.70 | +0.55 | +47.83% | 0.06 | 15 | 278 | 0.37 | 0.63 | 0.12 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 36.00 | 0.95 | 1.35 | 1.15 | 1.14 | +0.39 | +52.00% | 0.03 | 49 | 1,329 | 0.34 | 0.51 | 0.12 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 37.00 | 0.60 | 3.00 | 1.80 | 0.74 | +0.28 | +60.87% | 0.05 | 7 | 86 | 0.38 | 0.39 | 0.11 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 38.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.14 | +56.00% | 0.01 | 10,265 | 117 | 0.32 | 0.30 | 0.10 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.11 | +78.58% | 0.01 | 1 | 51 | 0.35 | 0.22 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.16 | 0.07 | -0.02 | 10/29/2026 | 10/30/2026 2:59:02 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.85 | 0.09 | 0.05 | -0.01 | 10/30/2026 2:59:02 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.92 | 0.06 | 0.03 | -0.01 | 10/30/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:02 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 2:59:02 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 2:59:02 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 2:59:02 PM EST |
| 28.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 2:59:02 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.61 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 2:59:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 5 | 120 | 0.45 | -0.04 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.44 | -0.07 | 0.04 | -0.01 | 10/29/2026 | 10/30/2026 2:59:02 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.39 | -0.11 | 0.05 | -0.02 | 10/29/2026 | 10/30/2026 2:59:02 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 3 | 55 | 0.38 | -0.17 | 0.08 | -0.02 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 34.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.13 | -21.67% | 0.01 | 5 | 222 | 0.36 | -0.26 | 0.10 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 35.00 | 0.50 | 0.90 | 0.70 | 0.80 | -0.20 | -20.00% | 0.02 | 13 | 45 | 0.35 | -0.37 | 0.12 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 36.00 | 1.05 | 1.45 | 1.25 | 1.45 | -0.05 | -3.34% | 0.03 | 6 | 5 | 0.35 | -0.49 | 0.12 | -0.03 | 10/30/2026 | 10/30/2026 2:59:02 PM EST |
| 37.00 | 1.45 | 3.20 | 2.33 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.61 | 0.11 | -0.03 | 10/27/2026 | 10/30/2026 2:59:02 PM EST |
| 38.00 | 2.25 | 4.70 | 3.48 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.70 | 0.10 | -0.03 | 10/27/2026 | 10/30/2026 2:59:02 PM EST |
| 39.00 | 2.90 | 5.50 | 4.20 | % | 0.11 | 0 | 0 | 1.02 | -0.78 | 0.08 | -0.03 | 10/30/2026 2:59:02 PM EST | |||
| 40.00 | 3.20 | 6.40 | 4.80 | % | 0.12 | 0 | 0 | 1.08 | -0.84 | 0.07 | -0.02 | 10/30/2026 2:59:02 PM EST | |||
| 41.00 | 3.60 | 7.30 | 5.45 | % | 0.13 | 0 | 0 | 1.13 | -0.91 | 0.05 | -0.01 | 10/30/2026 2:59:02 PM EST | |||
| 42.00 | 4.50 | 8.30 | 6.40 | 6.97 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.21 | -0.94 | 0.03 | -0.01 | 10/29/2026 | 10/30/2026 2:59:02 PM EST |