Options Chain for KEURIG DR PEPPER INC COM (KDP) - $33.74 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.90 | 11.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 6.00 | 10.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 5.40 | 9.00 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 4.00 | 8.10 | % | 0 | 0 | 0.95 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 3.00 | 7.10 | % | 0 | 0 | 0.86 | 0.93 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 2.45 | 5.60 | 4.35 | +0.19 | +4.57% | 1 | 1 | 0.46 | 0.89 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 2.95 | 3.60 | 3.40 | +0.05 | +1.50% | 15 | 1 | 0.36 | 0.84 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 1.60 | 3.90 | 2.55 | 0.00 | 0.00% | 5 | 5 | 0.33 | 0.76 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 1.60 | 2.05 | 1.80 | +0.05 | +2.86% | 181 | 12 | 0.26 | 0.65 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.60 | 1.25 | +0.04 | +3.31% | 3 | 851 | 0.17 | 0.51 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.67 | -0.03 | -4.29% | 14 | 291 | 0.18 | 0.37 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.24 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.15 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.08 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 2.05 | % | 0 | 0 | 0.77 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.80 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.11 | % | 2 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.03 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.80 | 0.10 | -0.02 | -16.67% | 5 | 10 | 0.46 | -0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.11 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 0.29 | -0.16 | 0.07 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.24 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 0.30 | 1.60 | 0.61 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.35 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 0.90 | 2.35 | 0.90 | % | 28 | 0 | 0.32 | -0.49 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 35.00 | 1.25 | 2.15 | 1.35 | -0.36 | -21.06% | 1 | 6 | 0.22 | -0.63 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.85 | 4.10 | % | 0 | 0 | 0.42 | -0.76 | 0.12 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 37.00 | 1.30 | 5.40 | % | 0 | 0 | 0.59 | -0.85 | 0.09 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 2.25 | 6.30 | % | 0 | 0 | 0.68 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 39.00 | 3.20 | 7.30 | % | 0 | 0 | 0.72 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 4.20 | 8.30 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 41.00 | 5.50 | 9.10 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 42.00 | 6.30 | 10.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 9.30 | 13.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |