Options Chain for KEURIG DR PEPPER INC COM (KDP) - $27.65 as of 3/12/2026 3:19:41 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 | 10.10 | 14.10 | 12.10 | % | 0.81 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 16.00 | 9.60 | 13.10 | 11.35 | % | 0.71 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 17.00 | 8.10 | 12.10 | 10.10 | % | 0.59 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 18.00 | 7.10 | 11.10 | 9.10 | 11.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 6.10 | 10.10 | 8.10 | % | 0.43 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 20.00 | 5.10 | 9.10 | 7.10 | 6.99 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 4.10 | 8.10 | 6.10 | % | 0.29 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 22.00 | 4.70 | 6.30 | 5.50 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 32 | 2.22 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 23.00 | 2.20 | 5.80 | 4.00 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.34 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 2.70 | 4.30 | 3.50 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.67 | 0.99 | 0.03 | -0.01 | 2/25/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 1.75 | 2.30 | 2.03 | 2.20 | -0.51 | -18.82% | 0.08 | 12 | 473 | 0.63 | 0.91 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 0.85 | 1.45 | 1.15 | 1.35 | -1.35 | -50.00% | 0.04 | 504 | 780 | 0.54 | 0.77 | 0.20 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 0.40 | 0.65 | 0.53 | 0.63 | -0.12 | -16.00% | 0.02 | 28 | 2,547 | 0.31 | 0.53 | 0.31 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.21 | -52.50% | 0.01 | 184 | 1,204 | 0.33 | 0.25 | 0.24 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 142 | 1,533 | 0.37 | 0.09 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 15 | 9,752 | 0.60 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 5,152 | 0.56 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 2,773 | 0.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 928 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/12/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/12/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 42.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/12/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/12/2026 4:00:11 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 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 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 5.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.44 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 171 | 2.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 881 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.74 | -0.01 | 0.03 | -0.01 | 2/24/2026 | 3/12/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 0.37 | -0.09 | 0.10 | -0.03 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 26 | 7,864 | 0.28 | -0.23 | 0.20 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 27.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.30 | +150.00% | 0.02 | 29 | 2,400 | 0.33 | -0.47 | 0.31 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 28.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.10 | +11.12% | 0.04 | 12 | 1,209 | 0.35 | -0.75 | 0.24 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 29.00 | 1.60 | 2.85 | 2.23 | 1.98 | +0.73 | +58.40% | 0.08 | 14 | 777 | 1.02 | -0.91 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 30.00 | 2.90 | 3.40 | 3.15 | 2.95 | +0.65 | +28.27% | 0.10 | 10 | 880 | 0.86 | -0.98 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 31.00 | 2.90 | 4.50 | 3.70 | 3.75 | +0.50 | +15.39% | 0.12 | 5 | 45 | 1.10 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 32.00 | 3.90 | 5.20 | 4.55 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 238 | 0.92 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 33.00 | 4.90 | 7.90 | 6.40 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 34.00 | 5.80 | 7.30 | 6.55 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/12/2026 4:00:11 PM EST |
| 35.00 | 5.90 | 9.90 | 7.90 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/12/2026 4:00:11 PM EST |
| 36.00 | 7.80 | 9.30 | 8.55 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 37.00 | 7.90 | 11.90 | 9.90 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:11 PM EST |
| 38.00 | 8.90 | 12.90 | 10.90 | % | 0.29 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 39.00 | 9.90 | 13.90 | 11.90 | % | 0.31 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 40.00 | 10.90 | 14.90 | 12.90 | 10.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:11 PM EST |
| 41.00 | 11.90 | 15.90 | 13.90 | % | 0.34 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 42.00 | 12.90 | 16.90 | 14.90 | % | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 45.00 | 15.90 | 19.90 | 17.90 | % | 0.40 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 47.00 | 17.90 | 21.90 | 19.90 | % | 0.42 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 50.00 | 20.90 | 24.90 | 22.90 | % | 0.46 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST |