Options Chain for KEURIG DR PEPPER INC COM (KDP) - $26.44 as of 4/22/2026 1:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.80 | 11.00 | 8.90 | % | 0.49 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 19.00 | 5.80 | 10.00 | 7.90 | % | 0.42 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 20.00 | 4.80 | 8.70 | 6.75 | 5.62 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 10:59:14 AM EST |
| 21.00 | 3.90 | 7.80 | 5.85 | % | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 22.00 | 2.90 | 6.80 | 4.85 | % | 0.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 23.00 | 1.95 | 6.10 | 4.03 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.57 | 0.96 | 0.06 | 0.00 | 3/30/2026 | 4/22/2026 10:59:14 AM EST |
| 24.00 | 1.20 | 4.90 | 3.05 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.34 | 0.89 | 0.09 | -0.01 | 4/20/2026 | 4/22/2026 10:59:14 AM EST |
| 25.00 | 1.95 | 2.45 | 2.20 | 2.95 | +1.10 | +59.46% | 0.09 | 1 | 69 | 0.48 | 0.78 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 26.00 | 1.35 | 1.60 | 1.48 | 1.52 | +0.42 | +38.19% | 0.06 | 5 | 376 | 0.46 | 0.64 | 0.16 | -0.02 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 27.00 | 0.50 | 1.00 | 0.75 | 0.92 | +0.21 | +29.58% | 0.03 | 51 | 613 | 0.33 | 0.47 | 0.17 | -0.02 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 28.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.12 | +34.29% | 0.02 | 15,120 | 2,204 | 0.38 | 0.31 | 0.15 | -0.02 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.08 | +47.06% | 0.01 | 15 | 341 | 0.31 | 0.18 | 0.11 | -0.01 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 13 | 1,758 | 0.36 | 0.09 | 0.07 | -0.01 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 25 | 11 | 0.46 | 0.04 | 0.04 | 0.00 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.47 | 0.02 | 0.02 | 0.00 | 4/20/2026 | 4/22/2026 10:59:14 AM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.56 | 0.01 | 0.01 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:59:14 AM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 10:59:14 AM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 10:59:14 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:59:14 AM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.49 | -0.04 | 0.06 | 0.00 | 4/20/2026 | 4/22/2026 10:59:14 AM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.45 | -0.11 | 0.09 | -0.01 | 4/21/2026 | 4/22/2026 10:59:14 AM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 1,510 | 3,978 | 0.33 | -0.22 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 26.00 | 0.45 | 0.70 | 0.58 | 0.58 | -0.11 | -15.95% | 0.02 | 7 | 694 | 0.36 | -0.36 | 0.16 | -0.02 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 27.00 | 0.70 | 1.15 | 0.93 | 0.95 | -0.10 | -9.53% | 0.03 | 81 | 255 | 0.35 | -0.53 | 0.17 | -0.02 | 4/22/2026 | 4/22/2026 10:59:14 AM EST |
| 28.00 | 0.45 | 1.85 | 1.15 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.58 | -0.69 | 0.15 | -0.02 | 4/20/2026 | 4/22/2026 10:59:14 AM EST |
| 29.00 | 0.50 | 4.60 | 2.55 | 2.83 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.19 | -0.82 | 0.11 | -0.01 | 4/21/2026 | 4/22/2026 10:59:14 AM EST |
| 30.00 | 1.40 | 5.30 | 3.35 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.19 | -0.91 | 0.07 | -0.01 | 4/21/2026 | 4/22/2026 10:59:14 AM EST |
| 31.00 | 2.10 | 6.30 | 4.20 | % | 0.14 | 0 | 0 | 1.30 | -0.96 | 0.04 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 32.00 | 3.30 | 7.20 | 5.25 | % | 0.16 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 33.00 | 4.30 | 8.20 | 6.25 | % | 0.19 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 34.00 | 5.30 | 9.20 | 7.25 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST | |||
| 35.00 | 6.30 | 10.20 | 8.25 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 10:59:14 AM EST |
| 36.00 | 7.30 | 11.20 | 9.25 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:59:14 AM EST |