Options Chain for KEURIG DR PEPPER INC COM (KDP) - $33.21 as of 6/20/2025 3:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.60 | 10.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 26.00 | 5.60 | 9.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 27.00 | 4.80 | 8.80 | % | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 28.00 | 3.70 | 7.80 | % | 0 | 0 | 0.96 | 0.98 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 29.00 | 2.75 | 6.90 | % | 0 | 0 | 0.89 | 0.91 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 3.50 | 5.00 | % | 0 | 0 | 0.59 | 0.85 | 0.06 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 31.00 | 1.35 | 3.90 | % | 0 | 0 | 0.49 | 0.79 | 0.08 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 32.00 | 1.70 | 2.30 | 2.17 | % | 14 | 0 | 0.30 | 0.70 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 33.00 | 0.15 | 3.40 | % | 0 | 0 | 0.28 | 0.58 | 0.13 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 34.00 | 0.70 | 1.05 | % | 0 | 0 | 0.14 | 0.44 | 0.14 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 0.35 | 0.70 | 0.45 | % | 13 | 0 | 0.22 | 0.31 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 0.22 | 0.20 | 0.10 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 37.00 | 0.05 | 0.55 | % | 0 | 0 | 0.24 | 0.12 | 0.07 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.07 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.10 | % | 0 | 0 | 0.65 | -0.02 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 29.00 | 0.10 | 0.50 | % | 0 | 0 | 0.33 | -0.09 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 0.10 | 0.45 | 0.35 | % | 1 | 0 | 0.26 | -0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.27 | -0.21 | 0.08 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 32.00 | 0.30 | 1.70 | 0.57 | % | 1 | 0 | 0.22 | -0.30 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 33.00 | 0.75 | 1.05 | 0.91 | % | 1 | 0 | 0.23 | -0.42 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 34.00 | 1.05 | 1.85 | % | 0 | 0 | 0.43 | -0.56 | 0.14 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 1.80 | 2.10 | % | 0 | 0 | 0.23 | -0.69 | 0.13 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 36.00 | 1.70 | 3.20 | 2.60 | % | 2 | 0 | 0.31 | -0.80 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 37.00 | 1.50 | 5.30 | % | 0 | 0 | 0.60 | -0.88 | 0.07 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 38.00 | 2.60 | 6.50 | % | 0 | 0 | 0.70 | -0.93 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 39.00 | 3.60 | 7.60 | % | 0 | 0 | 0.77 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 4.50 | 8.50 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 41.00 | 5.50 | 9.60 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST |