Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.54 as of 2/4/2025 2:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 6.70 | 10.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 24.00 | 5.70 | 9.40 | 7.31 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 4.80 | 8.50 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 26.00 | 4.20 | 7.60 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 27.00 | 3.50 | 6.20 | % | 0 | 0 | 0.86 | 0.93 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 28.00 | 2.00 | 5.70 | % | 0 | 0 | 0.66 | 0.89 | 0.06 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 29.00 | 2.65 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 45 | 0.27 | 0.82 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.95 | 2.05 | 2.07 | -0.53 | -20.39% | 13 | 2 | 0.27 | 0.72 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 1.25 | 1.35 | 1.40 | -0.59 | -29.65% | 27 | 31 | 0.24 | 0.58 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 0.75 | 0.85 | 0.91 | -0.32 | -26.02% | 185 | 122 | 0.24 | 0.43 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 0.40 | 0.50 | 1.02 | 0.00 | 0.00% | 0 | 45 | 0.23 | 0.29 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 0.20 | 0.30 | 0.30 | -0.18 | -37.50% | 1 | 6 | 0.24 | 0.19 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.10 | 0.20 | 0.16 | -0.15 | -48.39% | 2 | 13 | 0.25 | 0.11 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 36.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.07 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 2.00 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 27.00 | 0.05 | 0.15 | % | 0 | 0 | 0.29 | -0.07 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 28.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 2 | 3 | 0.28 | -0.11 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 21 | 35 | 0.26 | -0.18 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.45 | 0.55 | 0.45 | +0.15 | +50.00% | 16 | 13 | 0.25 | -0.28 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 31.00 | 0.80 | 0.90 | 0.80 | +0.34 | +73.92% | 24 | 345 | 0.24 | -0.42 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.00 | 1.25 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.57 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 33.00 | 1.95 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.71 | 0.14 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 34.00 | 0.70 | 3.90 | % | 0 | 0 | 0.29 | -0.81 | 0.11 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 35.00 | 1.70 | 5.00 | % | 0 | 0 | 0.30 | -0.89 | 0.07 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 36.00 | 3.70 | 6.10 | % | 0 | 0 | 0.39 | -0.93 | 0.05 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 37.00 | 4.00 | 7.60 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 38.00 | 5.80 | 8.40 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 39.00 | 5.60 | 9.40 | % | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 40.00 | % | 0 | 0 | EST |