Options Chain for KEURIG DR PEPPER INC COM (KDP) - $33.50 as of 6/29/2026 8:02:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.50 | 11.50 | 9.50 | % | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 25.00 | 6.60 | 10.50 | 8.55 | % | 0.34 | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 26.00 | 5.60 | 8.40 | 7.00 | % | 0.27 | 0 | 0 | 0.82 | 0.98 | 0.01 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 27.00 | 4.60 | 8.50 | 6.55 | % | 0.24 | 0 | 0 | 1.00 | 0.95 | 0.03 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 28.00 | 3.80 | 6.50 | 5.15 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.68 | 0.95 | 0.03 | -0.01 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 29.00 | 3.00 | 6.40 | 4.70 | % | 0.16 | 0 | 0 | 0.58 | 0.91 | 0.05 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 30.00 | 2.15 | 5.90 | 4.03 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.82 | 0.86 | 0.06 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 31.00 | 2.65 | 4.40 | 3.53 | 2.92 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.33 | 0.80 | 0.08 | -0.02 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 32.00 | 1.35 | 3.00 | 2.18 | 2.31 | +0.14 | +6.46% | 0.07 | 3 | 105 | 0.20 | 0.72 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 33.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.18 | +11.47% | 0.05 | 2,874 | 127 | 0.25 | 0.63 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 34.00 | 0.80 | 1.55 | 1.18 | 1.15 | -0.10 | -8.00% | 0.03 | 50 | 69 | 0.24 | 0.51 | 0.12 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 0.20 | 1.00 | 0.60 | 0.55 | -0.33 | -37.50% | 0.02 | 9 | 174 | 0.20 | 0.40 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 36.00 | 0.30 | 0.65 | 0.48 | 0.55 | +0.04 | +7.85% | 0.01 | 4 | 4 | 0.23 | 0.30 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 37.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.04 | -11.43% | 0.01 | 10 | 10 | 0.24 | 0.22 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.06 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.09 | 0.04 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.03 | 0.00 | 6/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 2 | 0.47 | -0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | -0.05 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | -0.05 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | -0.09 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | -0.14 | 0.06 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 31.00 | 0.15 | 0.80 | 0.48 | % | 0.02 | 0 | 0 | 0.30 | -0.20 | 0.08 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 32.00 | 0.10 | 1.40 | 0.75 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.10 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 33.00 | 0.05 | 2.25 | 1.15 | 1.15 | -0.10 | -8.00% | 0.03 | 13 | 12 | 0.30 | -0.37 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 34.00 | 0.50 | 2.75 | 1.63 | % | 0.05 | 0 | 0 | 0.49 | -0.49 | 0.12 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 35.00 | 1.05 | 3.30 | 2.18 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.60 | 0.11 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 36.00 | 1.80 | 3.90 | 2.85 | % | 0.08 | 0 | 0 | 0.47 | -0.70 | 0.10 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 37.00 | 2.05 | 5.40 | 3.73 | % | 0.10 | 0 | 0 | 0.64 | -0.78 | 0.08 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 38.00 | 3.00 | 6.20 | 4.60 | % | 0.12 | 0 | 0 | 0.62 | -0.87 | 0.06 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 39.00 | 3.70 | 7.70 | 5.70 | % | 0.15 | 0 | 0 | 0.79 | -0.91 | 0.04 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 40.00 | 4.70 | 8.60 | 6.65 | % | 0.17 | 0 | 0 | 0.84 | -0.94 | 0.03 | 0.00 | 6/29/2026 3:59:58 PM EST |