Options Chain for KEURIG DR PEPPER INC COM (KDP) - $28.66 as of 5/22/2026 7:44:50 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 | 12.20 | 16.10 | 14.15 | 10.67 | 0.00 | 0.00% | 0.94 | 0 | 24 | 3.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 11.20 | 15.10 | 13.15 | % | 0.82 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 17.00 | 10.20 | 14.10 | 12.15 | % | 0.71 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 18.00 | 9.20 | 13.10 | 11.15 | % | 0.62 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 19.00 | 8.20 | 12.10 | 10.15 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 20.00 | 7.20 | 11.30 | 9.25 | % | 0.46 | 0 | 17 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 21.00 | 6.20 | 10.10 | 8.15 | % | 0.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 22.00 | 5.10 | 9.20 | 7.15 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 6.00 | 6.60 | 6.30 | 6.25 | +0.95 | +17.93% | 0.27 | 2 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 4.10 | 6.10 | 5.10 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 25.00 | 2.90 | 6.20 | 4.55 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 65 | 1.27 | 0.96 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 2.00 | 4.20 | 3.10 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 895 | 0.75 | 0.92 | 0.06 | -0.01 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 1.55 | 3.10 | 2.33 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 2,873 | 0.58 | 0.85 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 1.40 | 1.60 | 1.50 | 1.45 | +0.48 | +49.49% | 0.05 | 13 | 2,075 | 0.25 | 0.75 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.75 | 0.95 | 0.85 | 0.84 | +0.22 | +35.49% | 0.03 | 107 | 1,469 | 0.24 | 0.56 | 0.23 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 10,690 | 2,759 | 0.22 | 0.33 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 72 | 1,765 | 0.21 | 0.17 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 378 | 948 | 0.22 | 0.07 | 0.08 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.27 | 0.02 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.38 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 861 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.07 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,001 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 1,718 | 0.37 | -0.04 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.31 | -0.08 | 0.06 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 0.26 | -0.15 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.16 | -32.00% | 0.01 | 2 | 1,481 | 0.24 | -0.25 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.35 | -33.34% | 0.02 | 143 | 837 | 0.23 | -0.44 | 0.23 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.35 | -22.59% | 0.04 | 32 | 418 | 0.22 | -0.67 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 1.60 | 2.50 | 2.05 | 2.25 | +0.05 | +2.28% | 0.07 | 8 | 73 | 0.51 | -0.83 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 2.00 | 4.20 | 3.10 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.78 | -0.93 | 0.08 | 0.00 | 4/23/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 1.95 | 6.00 | 3.98 | % | 0.12 | 0 | 0 | 1.14 | -0.98 | 0.03 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 34.00 | 2.90 | 7.00 | 4.95 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 3.90 | 8.00 | 5.95 | 9.26 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 4.90 | 9.00 | 6.95 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 37.00 | 5.90 | 10.00 | 7.95 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 38.00 | 6.90 | 11.00 | 8.95 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 39.00 | 7.90 | 12.00 | 9.95 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 8.90 | 13.00 | 10.95 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 42.00 | 10.90 | 15.00 | 12.95 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 45.00 | 13.90 | 18.00 | 15.95 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 47.00 | 15.90 | 20.00 | 17.95 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 50.00 | 18.90 | 23.00 | 20.95 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |