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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 16.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 7.60 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:08 PM EST |
| 27.00 | 6.10 | 9.10 | % | 0 | 0 | 1.04 | 0.97 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 28.00 | 4.20 | 6.40 | 6.35 | +1.55 | +32.30% | 36 | 174 | 0.50 | 0.94 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 29.00 | 4.20 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.91 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 3.10 | 6.90 | 3.45 | 0.00 | 0.00% | 0 | 252 | 0.39 | 0.87 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 31.00 | 3.30 | 3.60 | 3.60 | +1.10 | +44.00% | 12 | 687 | 0.30 | 0.82 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 32.00 | 2.55 | 2.75 | 2.72 | +1.09 | +66.88% | 13 | 386 | 0.27 | 0.74 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 33.00 | 1.35 | 2.95 | 1.96 | +0.66 | +50.77% | 69 | 802 | 0.26 | 0.65 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 34.00 | 0.25 | 1.40 | 1.32 | +0.57 | +76.00% | 62 | 1,918 | 0.24 | 0.52 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 0.20 | 0.95 | 0.88 | +0.41 | +87.24% | 148 | 540 | 0.24 | 0.40 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 36.00 | 0.30 | 0.55 | 0.57 | +0.37 | +185.00% | 16 | 716 | 0.23 | 0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 37.00 | 0.30 | 0.40 | 0.25 | +0.15 | +150.00% | 18 | 693 | 0.24 | 0.20 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 38.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 2 | 84 | 0.28 | 0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 39.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.09 | 0.05 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.04 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.02 | 0.02 | 0.00 | 12/9/2024 | 2/21/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.01 | 0.01 | 0.00 | 10/24/2024 | 2/21/2025 4:00:08 PM EST |
| 43.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.01 | 0.01 | 0.00 | 10/23/2024 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 27.00 | 0.00 | 0.20 | 0.12 | +0.01 | +9.10% | 1 | 31 | 0.44 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 1 | 1,144 | 0.36 | -0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 29.00 | 0.15 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 1,540 | 0.32 | -0.09 | 0.04 | -0.01 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 1,472 | 636 | 0.30 | -0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 31.00 | 0.30 | 0.45 | 0.40 | -0.10 | -20.00% | 147 | 910 | 0.28 | -0.18 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 32.00 | 0.45 | 0.65 | 0.58 | -0.29 | -33.34% | 2 | 2,043 | 0.26 | -0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 33.00 | 0.75 | 0.90 | 0.70 | -0.50 | -41.67% | 2 | 35 | 0.25 | -0.35 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 34.00 | 1.15 | 1.30 | 1.20 | -0.75 | -38.47% | 93 | 367 | 0.24 | -0.48 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 1.30 | 2.80 | 1.80 | -1.60 | -47.06% | 10 | 178 | 0.19 | -0.60 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 36.00 | 2.25 | 2.60 | 2.54 | -1.56 | -38.05% | 2 | 60 | 0.25 | -0.71 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 37.00 | 1.00 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.15 | -0.80 | 0.09 | -0.01 | 11/13/2024 | 2/21/2025 4:00:08 PM EST |
| 38.00 | 4.10 | 4.30 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.86 | 0.07 | -0.01 | 2/5/2025 | 2/21/2025 4:00:08 PM EST |
| 39.00 | 4.70 | 6.10 | % | 0 | 0 | 0.54 | -0.91 | 0.05 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 4.50 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.03 | 0.00 | 10/29/2024 | 2/21/2025 4:00:08 PM EST |
| 41.00 | 4.90 | 9.50 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 42.00 | 6.10 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 10/21/2024 | 2/21/2025 4:00:08 PM EST |
| 43.00 | 7.10 | 11.00 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 9.10 | 13.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 13.80 | 17.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |