Options Chain for KEURIG DR PEPPER INC COM (KDP) - $26.55 as of 4/10/2026 6:21:39 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 | 9.00 | 13.10 | 11.05 | 11.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:07 PM EST |
| 16.00 | 8.20 | 12.10 | 10.15 | 10.55 | +0.03 | +0.29% | 0.63 | 1 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 17.00 | 8.30 | 10.50 | 9.40 | 9.65 | +0.15 | +1.58% | 0.55 | 1 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 18.00 | 6.00 | 10.10 | 8.05 | 8.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:07 PM EST |
| 19.00 | 5.00 | 9.10 | 7.05 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:07 PM EST |
| 20.00 | 4.00 | 8.10 | 6.05 | 6.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 4:00:07 PM EST |
| 21.00 | 2.95 | 7.10 | 5.03 | % | 0.24 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 22.00 | 2.00 | 6.10 | 4.05 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:07 PM EST |
| 23.00 | 1.25 | 4.90 | 3.08 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 24.00 | 1.30 | 2.85 | 2.08 | 1.67 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:07 PM EST |
| 25.00 | 0.70 | 1.45 | 1.08 | 1.25 | -0.30 | -19.36% | 0.04 | 2 | 1,225 | 0.77 | 0.91 | 0.20 | -0.01 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.37 | -49.34% | 0.01 | 33 | 441 | 0.31 | 0.51 | 0.58 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 48 | 3,273 | 0.34 | 0.08 | 0.23 | -0.01 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 0.49 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,281 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 994 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 256 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 2.10 | 1.05 | 0.03 | % | 0.03 | 2 | 6 | 4.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 96 | 4.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 99 | 5.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:07 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 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 176 | 3.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 12 | 2,972 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 16 | 739 | 0.36 | -0.09 | 0.20 | -0.01 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.03 | +13.64% | 0.01 | 48 | 973 | 0.28 | -0.49 | 0.58 | -0.03 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 27.00 | 0.55 | 1.70 | 1.13 | 0.85 | +0.19 | +28.79% | 0.04 | 1 | 1,719 | 1.05 | -0.92 | 0.23 | -0.01 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 28.00 | 0.10 | 4.10 | 2.10 | 2.00 | -0.25 | -11.12% | 0.07 | 1 | 250 | 2.69 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST |
| 29.00 | 0.95 | 4.90 | 2.93 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:07 PM EST |
| 30.00 | 1.95 | 6.00 | 3.98 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:07 PM EST |
| 31.00 | 2.95 | 7.00 | 4.98 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:07 PM EST |
| 32.00 | 3.90 | 8.00 | 5.95 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:07 PM EST |
| 33.00 | 4.90 | 9.00 | 6.95 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:07 PM EST |
| 34.00 | 5.90 | 10.00 | 7.95 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:07 PM EST |
| 35.00 | 7.20 | 9.90 | 8.55 | % | 0.24 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 36.00 | 8.40 | 10.80 | 9.60 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 37.00 | 9.40 | 12.30 | 10.85 | 10.60 | % | 0.29 | 1 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 38.00 | 9.90 | 14.00 | 11.95 | 11.50 | % | 0.31 | 1 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 39.00 | 10.90 | 15.00 | 12.95 | 12.65 | % | 0.33 | 1 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 40.00 | 11.90 | 16.00 | 13.95 | 13.55 | % | 0.35 | 1 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:07 PM EST | |
| 41.00 | 12.90 | 17.00 | 14.95 | % | 0.36 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 42.00 | 13.90 | 18.10 | 16.00 | % | 0.38 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 43.00 | 14.90 | 19.10 | 17.00 | % | 0.40 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 45.00 | 16.90 | 20.80 | 18.85 | % | 0.42 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 50.00 | 21.90 | 26.10 | 24.00 | % | 0.48 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST |