Options Chain for KEURIG DR PEPPER INC COM (KDP) - $27.55 as of 10/24/2025 3:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.30 | 12.00 | 9.65 | % | 0.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 6.20 | 11.00 | 8.60 | % | 0.45 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 5.70 | 9.50 | 7.60 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.39 | 0.98 | 0.01 | 0.00 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 21.00 | 4.70 | 8.50 | 6.60 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.29 | 0.97 | 0.02 | 0.00 | 10/13/2025 | 10/24/2025 3:59:57 PM EST |
| 22.00 | 4.10 | 7.60 | 5.85 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.20 | 0.94 | 0.03 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 23.00 | 2.85 | 6.70 | 4.78 | 5.46 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.10 | 0.89 | 0.04 | -0.01 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 24.00 | 2.70 | 4.60 | 3.65 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.35 | 0.83 | 0.06 | -0.01 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 25.00 | 2.80 | 3.10 | 2.95 | 2.96 | -0.46 | -13.45% | 0.12 | 35 | 192 | 0.44 | 0.75 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 26.00 | 2.05 | 2.40 | 2.23 | 2.23 | -0.27 | -10.80% | 0.09 | 6 | 1,739 | 0.46 | 0.65 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 27.00 | 1.45 | 1.70 | 1.58 | 1.65 | -0.12 | -6.78% | 0.06 | 61 | 2,194 | 0.35 | 0.55 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 28.00 | 1.10 | 1.25 | 1.18 | 1.16 | -0.13 | -10.08% | 0.04 | 18 | 1,387 | 0.36 | 0.45 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 29.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.05 | -5.56% | 0.03 | 18 | 319 | 0.35 | 0.35 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 30.00 | 0.20 | 0.65 | 0.43 | 0.60 | -0.10 | -14.29% | 0.01 | 318 | 431 | 0.36 | 0.27 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 31.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.08 | +19.05% | 0.01 | 9 | 186 | 0.35 | 0.20 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 32.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 3 | 752 | 0.35 | 0.15 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 33.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.10 | 0.05 | -0.01 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.07 | 0.04 | -0.01 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.73 | 0.04 | 0.03 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 10 | 2 | 0.64 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.77 | -0.03 | 0.02 | 0.00 | 10/14/2025 | 10/24/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.72 | -0.06 | 0.03 | 0.00 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.35 | -0.11 | 0.04 | -0.01 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.01 | +3.45% | 0.01 | 1 | 2,019 | 0.34 | -0.17 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.02 | 37 | 731 | 0.31 | -0.25 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 26.00 | 0.65 | 0.90 | 0.78 | 0.77 | +0.15 | +24.20% | 0.03 | 3 | 236 | 0.31 | -0.35 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 27.00 | 1.10 | 1.40 | 1.25 | 1.20 | +0.14 | +13.21% | 0.05 | 2 | 276 | 0.32 | -0.45 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 28.00 | 1.55 | 1.90 | 1.73 | 1.70 | +0.25 | +17.25% | 0.06 | 4 | 129 | 0.30 | -0.55 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 29.00 | 2.20 | 2.55 | 2.38 | 2.13 | 0.00 | 0.00% | 0.08 | 0 | 298 | 0.30 | -0.65 | 0.10 | -0.01 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.29 | +10.71% | 0.10 | 1 | 49 | 0.60 | -0.73 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 31.00 | 3.10 | 5.10 | 4.10 | 3.43 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.44 | -0.80 | 0.07 | -0.01 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 32.00 | 2.85 | 6.70 | 4.78 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.43 | -0.85 | 0.06 | -0.01 | 10/6/2025 | 10/24/2025 3:59:57 PM EST |
| 33.00 | 3.80 | 7.20 | 5.50 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.75 | -0.90 | 0.05 | -0.01 | 10/6/2025 | 10/24/2025 3:59:57 PM EST |
| 34.00 | 4.50 | 9.20 | 6.85 | 6.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -0.93 | 0.04 | -0.01 | 9/11/2025 | 10/24/2025 3:59:57 PM EST |
| 35.00 | 5.50 | 9.70 | 7.60 | % | 0.22 | 0 | 0 | 0.99 | -0.96 | 0.03 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 36.00 | 6.50 | 11.00 | 8.75 | % | 0.24 | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 37.00 | 7.50 | 12.00 | 9.75 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 9/22/2025 | 10/24/2025 3:59:57 PM EST |
| 38.00 | 8.50 | 13.00 | 10.75 | % | 0.28 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 40.00 | 10.50 | 15.00 | 12.75 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |