Options Chain for KEURIG DR PEPPER INC COM (KDP) - $34.04 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.10 | 13.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 24.00 | 8.30 | 12.00 | 7.31 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:08 PM EST |
| 25.00 | 7.10 | 11.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 26.00 | 5.60 | 10.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 27.00 | 5.10 | 9.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 28.00 | 5.20 | 8.10 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 29.00 | 4.90 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.96 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 4.10 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.92 | 0.05 | -0.01 | 2/11/2025 | 2/21/2025 4:00:08 PM EST |
| 31.00 | 3.00 | 4.30 | 3.23 | +0.88 | +37.45% | 10 | 68 | 0.47 | 0.87 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 32.00 | 2.35 | 3.20 | 2.41 | +0.71 | +41.77% | 13 | 260 | 0.41 | 0.79 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 33.00 | 1.70 | 2.00 | 1.81 | +0.66 | +57.40% | 54 | 147 | 0.29 | 0.68 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 34.00 | 0.30 | 1.25 | 1.15 | +0.45 | +64.29% | 8,853 | 3,071 | 0.28 | 0.54 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 0.60 | 0.70 | 0.64 | +0.24 | +60.00% | 118 | 134 | 0.27 | 0.38 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 36.00 | 0.25 | 0.55 | 0.40 | +0.20 | +100.00% | 109 | 20 | 0.27 | 0.25 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | % | 11 | 0 | 0.27 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 38.00 | 0.00 | 1.15 | 0.13 | % | 163 | 0 | 0.31 | 0.09 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 39.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.04 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:08 PM EST |
| 28.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.01 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 29.00 | 0.00 | 0.15 | 0.09 | -0.03 | -25.00% | 5 | 233 | 0.43 | -0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 0.10 | 1.15 | 0.14 | -0.06 | -30.00% | 9 | 93 | 0.35 | -0.08 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 31.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 10 | 1,495 | 0.33 | -0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 30 | 45 | 0.30 | -0.21 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 33.00 | 0.35 | 0.65 | 0.60 | -0.33 | -35.49% | 1,034 | 17 | 0.27 | -0.32 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 34.00 | 0.10 | 1.35 | 0.96 | -0.44 | -31.43% | 137 | 3 | 0.23 | -0.46 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 0.60 | 1.65 | 1.49 | % | 3 | 0 | 0.27 | -0.62 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 36.00 | 1.20 | 4.40 | % | 0 | 0 | 0.62 | -0.75 | 0.12 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 37.00 | 1.70 | 5.30 | % | 0 | 0 | 0.32 | -0.84 | 0.09 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 38.00 | 2.50 | 6.10 | % | 0 | 0 | 0.97 | -0.91 | 0.06 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 39.00 | 3.10 | 7.50 | % | 0 | 0 | 1.02 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 3.80 | 8.40 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST |