Options Chain for KEURIG DR PEPPER INC COM (KDP) - $27.15 as of 3/20/2026 3:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.30 | 8.80 | 7.05 | % | 0.35 | 0 | 0 | 1.36 | 0.97 | 0.02 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 21.00 | 3.70 | 7.80 | 5.75 | % | 0.27 | 0 | 0 | 1.23 | 0.94 | 0.03 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 22.00 | 2.65 | 6.90 | 4.78 | % | 0.22 | 0 | 0 | 1.13 | 0.89 | 0.04 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 23.00 | 1.85 | 6.00 | 3.93 | % | 0.17 | 0 | 0 | 1.04 | 0.81 | 0.06 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 24.00 | 0.95 | 5.10 | 3.03 | % | 0.13 | 0 | 0 | 0.94 | 0.78 | 0.08 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 25.00 | 2.05 | 2.40 | 2.23 | 2.51 | % | 0.09 | 1 | 0 | 0.32 | 0.69 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 26.00 | 1.40 | 1.70 | 1.55 | 1.80 | % | 0.06 | 2 | 0 | 0.30 | 0.59 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 27.00 | 0.85 | 1.25 | 1.05 | 1.19 | -0.16 | -11.86% | 0.04 | 11 | 18 | 0.30 | 0.47 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 3.10 | 1.55 | 0.93 | +0.08 | +9.42% | 0.06 | 1 | 50 | 0.89 | 0.35 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 29.00 | 0.25 | 0.55 | 0.40 | 0.53 | -0.07 | -11.67% | 0.01 | 1 | 5 | 0.29 | 0.24 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 30.00 | 0.10 | 1.70 | 0.90 | % | 0.03 | 0 | 0 | 0.47 | 0.15 | 0.08 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.94 | 0.09 | 0.06 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.04 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.63 | 0.03 | 0.02 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.35 | -0.03 | 0.02 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.23 | -0.06 | 0.03 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 22.00 | 0.10 | 2.30 | 1.20 | % | 0.05 | 0 | 0 | 0.73 | -0.11 | 0.04 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 23.00 | 0.15 | 1.35 | 0.75 | 0.23 | % | 0.03 | 2 | 0 | 0.34 | -0.19 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.40 | % | 0.02 | 83 | 0 | 0.49 | -0.22 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 25.00 | 0.50 | 1.15 | 0.83 | 0.55 | % | 0.03 | 686 | 0 | 0.37 | -0.31 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 26.00 | 0.80 | 1.35 | 1.08 | 0.88 | % | 0.04 | 1 | 0 | 0.33 | -0.41 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 27.00 | 0.90 | 1.70 | 1.30 | 1.45 | % | 0.05 | 15 | 0 | 0.26 | -0.53 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 28.00 | 1.90 | 3.70 | 2.80 | 1.99 | +0.29 | +17.06% | 0.10 | 2 | 18 | 0.47 | -0.65 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 29.00 | 2.70 | 3.20 | 2.95 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.10 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 30.00 | 1.60 | 4.90 | 3.25 | % | 0.11 | 0 | 0 | 0.66 | -0.85 | 0.08 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 31.00 | 2.55 | 6.70 | 4.63 | % | 0.15 | 0 | 0 | 0.94 | -0.91 | 0.06 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 32.00 | 3.50 | 7.00 | 5.25 | % | 0.16 | 0 | 0 | 0.98 | -0.94 | 0.04 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 33.00 | 4.50 | 7.90 | 6.20 | % | 0.19 | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 34.00 | 5.50 | 9.50 | 7.50 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 35.00 | 6.40 | 10.50 | 8.45 | % | 0.24 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 36.00 | 7.40 | 11.50 | 9.45 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST |