Options Chain for KEURIG DR PEPPER INC COM (KDP) - $34.40 as of 4/25/2025 8:42:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.50 | 21.40 | 14.70 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 14.50 | 18.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 12.50 | 16.70 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 9.60 | 13.20 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 7.80 | 10.60 | 9.52 | 0.00 | 0.00% | 0 | 46 | 0.91 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 5.80 | 9.80 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 5.70 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 271 | 0.62 | 0.97 | 0.02 | -0.01 | 3/13/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 4.40 | 6.50 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.96 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 4.40 | 5.10 | 4.50 | -1.11 | -19.79% | 1 | 178 | 0.39 | 0.91 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 3.50 | 3.90 | 3.70 | % | 1 | 0 | 0.33 | 0.86 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 32.00 | 2.85 | 3.00 | 2.86 | -0.62 | -17.82% | 1 | 1,343 | 0.21 | 0.81 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 2.00 | 2.20 | 1.97 | % | 10 | 0 | 0.20 | 0.72 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 34.00 | 1.35 | 1.65 | 1.30 | -0.64 | -32.99% | 6 | 2 | 0.21 | 0.61 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.80 | 1.05 | 1.45 | +0.50 | +52.64% | 3 | 1,135 | 0.20 | 0.47 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 0.35 | 0.55 | 0.45 | -0.14 | -23.73% | 2 | 23 | 0.18 | 0.32 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.15 | 0.30 | 0.20 | -0.10 | -33.34% | 33 | 5,618 | 0.17 | 0.20 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 6 | 362 | 0.19 | 0.11 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.06 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 979 | 0.45 | 0.03 | 0.03 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.53 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 9,995 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 1,386 | 0.39 | -0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 0.41 | -0.04 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,519 | 0.25 | -0.09 | 0.04 | -0.01 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 3 | 1 | 0.24 | -0.14 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 7 | 906 | 0.23 | -0.19 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 0.45 | 0.55 | 0.60 | +0.06 | +11.12% | 2 | 56 | 0.22 | -0.28 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 0.70 | 1.85 | 0.84 | -0.01 | -1.18% | 4 | 255 | 0.20 | -0.39 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.50 | 2.40 | 1.24 | +0.14 | +12.73% | 7 | 391 | 0.23 | -0.53 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 1.75 | 2.95 | 1.86 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.68 | 0.14 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.20 | 4.90 | 2.70 | +0.40 | +17.40% | 6 | 86 | 0.46 | -0.80 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 2.75 | 5.10 | % | 0 | 0 | 0.56 | -0.89 | 0.08 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 2.65 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.94 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 4.00 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.97 | 0.03 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 5.10 | 8.00 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 42.00 | 6.00 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 10/28/2024 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 6.70 | 10.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 8.70 | 12.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 13.70 | 17.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |