Options Chain for KEURIG DR PEPPER INC COM (KDP) - $29.12 as of 5/24/2026 9:25:00 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 | 14.40 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 8.20 | 12.10 | 10.15 | % | 0.53 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 20.00 | 7.10 | 11.20 | 9.15 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 6.10 | 10.20 | 8.15 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 22.00 | 5.20 | 9.20 | 7.20 | 7.43 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 4.20 | 8.20 | 6.20 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 24.00 | 4.20 | 5.80 | 5.00 | % | 0.21 | 0 | 78 | 0.59 | 0.98 | 0.03 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 25.00 | 2.20 | 6.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.91 | 0.93 | 0.05 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 1.30 | 4.50 | 2.90 | 3.03 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.62 | 0.86 | 0.07 | -0.01 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 1.90 | 3.10 | 2.50 | 2.55 | +0.35 | +15.91% | 0.09 | 4 | 385 | 0.43 | 0.78 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 1.65 | 1.85 | 1.75 | 1.80 | +0.45 | +33.34% | 0.06 | 2 | 320 | 0.27 | 0.66 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 1.05 | 1.25 | 1.15 | 1.08 | +0.23 | +27.06% | 0.04 | 65 | 1,971 | 0.25 | 0.53 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.15 | +30.00% | 0.02 | 332 | 884 | 0.23 | 0.39 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 0.34 | +0.04 | +13.34% | 0.01 | 96 | 532 | 0.22 | 0.26 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 18 | 375 | 0.23 | 0.16 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.23 | +0.14 | +155.56% | 0.00 | 106 | 131 | 0.25 | 0.10 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 68 | 0.28 | 0.05 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.33 | 0.03 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 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 | 1.60 | 0.80 | % | 0.05 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 167 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | -0.02 | 0.03 | 0.00 | 4/17/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.08 | -44.45% | 0.01 | 1 | 242 | 0.32 | -0.07 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.02 | -7.70% | 0.01 | 1 | 647 | 0.27 | -0.14 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.25 | 0.50 | 0.38 | 0.39 | -0.15 | -27.78% | 0.01 | 1 | 381 | 0.25 | -0.23 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.25 | -26.32% | 0.02 | 29 | 271 | 0.26 | -0.34 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.40 | -26.67% | 0.04 | 6 | 629 | 0.25 | -0.47 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.60 | -27.28% | 0.05 | 51 | 32 | 0.24 | -0.61 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 2.20 | 2.40 | 2.30 | 2.84 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.23 | -0.74 | 0.12 | -0.01 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 2.70 | 4.10 | 3.40 | 6.63 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.50 | -0.84 | 0.09 | -0.01 | 4/2/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 3.40 | 5.40 | 4.40 | % | 0.13 | 0 | 0 | 0.64 | -0.90 | 0.06 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 34.00 | 4.50 | 6.10 | 5.30 | % | 0.16 | 0 | 0 | 0.68 | -0.95 | 0.04 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 35.00 | 5.20 | 7.50 | 6.35 | % | 0.18 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 36.00 | 5.10 | 9.00 | 7.05 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 37.00 | 7.20 | 10.00 | 8.60 | % | 0.23 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 38.00 | 7.00 | 11.10 | 9.05 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 9.00 | 13.10 | 11.05 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |