Options Chain for KEURIG DR PEPPER INC COM (KDP) - $27.55 as of 1/23/2026 2:59:28 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 | 10.80 | 14.80 | 12.80 | % | 0.85 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 16.00 | 9.80 | 13.80 | 11.80 | % | 0.74 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 17.00 | 8.90 | 12.80 | 10.85 | % | 0.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 18.00 | 7.80 | 11.90 | 9.85 | 10.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 6.80 | 10.90 | 8.85 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 20.00 | 5.80 | 9.70 | 7.75 | 6.99 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.31 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 4.90 | 8.90 | 6.90 | % | 0.33 | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 22.00 | 3.90 | 8.00 | 5.95 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.16 | 0.98 | 0.01 | 0.00 | 10/29/2025 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 2.95 | 7.00 | 4.98 | 3.81 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.05 | 0.94 | 0.03 | -0.01 | 11/10/2025 | 1/23/2026 3:59:58 PM EST |
| 24.00 | 2.00 | 5.70 | 3.85 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.85 | 0.91 | 0.05 | -0.01 | 12/22/2025 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 1.10 | 3.90 | 2.50 | 3.12 | +0.13 | +4.35% | 0.10 | 6 | 814 | 0.55 | 0.85 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 26.00 | 1.70 | 2.50 | 2.10 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 272 | 0.32 | 0.76 | 0.10 | -0.01 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 27.00 | 1.55 | 1.85 | 1.70 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 2,465 | 0.28 | 0.65 | 0.13 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.15 | +15.79% | 0.04 | 48 | 1,422 | 0.26 | 0.51 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | 0.69 | 0.00 | 0.00% | 0.02 | 4 | 1,576 | 0.26 | 0.37 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 10 | 9,402 | 0.24 | 0.25 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 11 | 2,696 | 0.24 | 0.17 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 0.27 | 0.10 | 0.06 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.29 | 0.06 | 0.04 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.34 | 0.03 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 665 | 0.36 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.72 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,779 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/23/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/23/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.51 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.67 | -0.01 | 0.01 | 0.00 | 11/19/2025 | 1/23/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.59 | -0.02 | 0.01 | 0.00 | 1/2/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.34 | -0.06 | 0.03 | -0.01 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.32 | -0.09 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 0.30 | -0.15 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 828 | 0.27 | -0.24 | 0.10 | -0.01 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 1,659 | 0.26 | -0.35 | 0.13 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 1.10 | 1.25 | 1.18 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 803 | 0.26 | -0.49 | 0.14 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 29.00 | 0.90 | 2.00 | 1.45 | 1.94 | -0.06 | -3.00% | 0.05 | 20 | 337 | 0.39 | -0.63 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 2.35 | 2.75 | 2.55 | 3.01 | 0.00 | 0.00% | 0.08 | 0 | 565 | 0.46 | -0.75 | 0.11 | -0.01 | 1/7/2026 | 1/23/2026 3:59:58 PM EST |
| 31.00 | 3.00 | 4.60 | 3.80 | 3.49 | -0.14 | -3.86% | 0.12 | 1 | 26 | 0.61 | -0.83 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 3.10 | 4.40 | 3.75 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 259 | 0.33 | -0.90 | 0.06 | 0.00 | 12/18/2025 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 3.30 | 7.40 | 5.35 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.94 | -0.94 | 0.04 | 0.00 | 12/23/2025 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 4.30 | 8.40 | 6.35 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -0.97 | 0.03 | 0.00 | 12/2/2025 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 5.30 | 9.40 | 7.35 | 4.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 8/25/2025 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 6.30 | 10.40 | 8.35 | % | 0.23 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 37.00 | 7.30 | 11.40 | 9.35 | 9.08 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 8.30 | 12.40 | 10.35 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 39.00 | 9.30 | 13.40 | 11.35 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 40.00 | 10.30 | 14.40 | 12.35 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 41.00 | 11.30 | 15.40 | 13.35 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 42.00 | 12.30 | 16.40 | 14.35 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 45.00 | 15.30 | 19.40 | 17.35 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 47.00 | 17.30 | 21.40 | 19.35 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 20.30 | 24.40 | 22.35 | % | 0.45 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |