Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.92 as of 5/27/2025 3:13:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.00 | 14.40 | 14.34 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 6.10 | 9.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 26.00 | 5.90 | 9.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 4.90 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.99 | 0.02 | 0.00 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 28.00 | 3.90 | 6.80 | % | 0 | 0 | 0.87 | 0.96 | 0.03 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 29.00 | 3.80 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.91 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 3.00 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 90 | 0.25 | 0.85 | 0.08 | -0.01 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 31.00 | 2.15 | 2.30 | 4.10 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.77 | 0.11 | -0.01 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 32.00 | 1.45 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.64 | 0.15 | -0.01 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 33.00 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 212 | 0.19 | 0.48 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 34.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,076 | 0.17 | 0.31 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 3 | 1,804 | 0.17 | 0.17 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 36.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 10 | 811 | 0.17 | 0.08 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 674 | 0.43 | 0.03 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 812 | 0.48 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 104 | 0.53 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:01 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:59:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.01 | 0.02 | 0.00 | 1/23/2025 | 5/27/2025 2:59:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 24 | 0.31 | -0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 29.00 | 0.10 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.09 | 0.05 | 0.00 | 2/21/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 192 | 0.24 | -0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 31.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 29 | 90 | 0.22 | -0.23 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 32.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 49 | 0.20 | -0.36 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 33.00 | 0.95 | 1.10 | 1.05 | +0.08 | +8.25% | 2 | 167 | 0.19 | -0.52 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 34.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 131 | 0.19 | -0.69 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 2.15 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 92 | 0.20 | -0.83 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 36.00 | 3.10 | 3.50 | 2.11 | 0.00 | 0.00% | 0 | 84 | 0.26 | -0.92 | 0.07 | 0.00 | 4/24/2025 | 5/27/2025 2:59:01 PM EST |
| 37.00 | 4.10 | 4.40 | 2.22 | 0.00 | 0.00% | 0 | 143 | 0.28 | -0.97 | 0.03 | 0.00 | 4/15/2025 | 5/27/2025 2:59:01 PM EST |
| 38.00 | 5.00 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 5/27/2025 2:59:01 PM EST |
| 39.00 | 4.20 | 7.40 | % | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 40.00 | 6.00 | 9.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 41.00 | 8.00 | 10.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 42.00 | 7.50 | 11.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 10.10 | 14.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 16.30 | 19.10 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:59:01 PM EST |