Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.59 as of 9/3/2026 11:34:26 AM 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 | 15.80 | 20.00 | 17.90 | 15.88 | 0.00 | 0.00% | 1.19 | 0 | 45 | 4.66 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:57 PM EST |
| 20.00 | 11.10 | 14.80 | 12.95 | 11.67 | 0.00 | 0.00% | 0.65 | 0 | 55 | 3.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:57 PM EST |
| 23.00 | 8.00 | 10.00 | 9.00 | 9.71 | -0.19 | -1.92% | 0.39 | 2 | 86 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 24.00 | 7.00 | 11.00 | 9.00 | % | 0.38 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 25.00 | 6.30 | 9.50 | 7.90 | 6.94 | 0.00 | 0.00% | 0.32 | 0 | 120 | 2.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:57 PM EST |
| 26.00 | 5.10 | 8.00 | 6.55 | 5.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:57 PM EST |
| 27.00 | 4.00 | 8.00 | 6.00 | 5.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 3:59:57 PM EST |
| 28.00 | 4.10 | 5.30 | 4.70 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 605 | 0.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 29.00 | 2.90 | 5.60 | 4.25 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.36 | 1.00 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 30.00 | 2.50 | 3.30 | 2.90 | 3.00 | -0.02 | -0.67% | 0.10 | 2 | 2,855 | 0.60 | 0.96 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 31.00 | 1.70 | 2.45 | 2.08 | 2.24 | +0.27 | +13.71% | 0.07 | 6 | 315 | 0.54 | 0.90 | 0.13 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 32.00 | 0.95 | 1.40 | 1.18 | 1.40 | +0.15 | +12.00% | 0.04 | 20 | 3,562 | 0.24 | 0.73 | 0.23 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.68 | +0.17 | +33.34% | 0.01 | 30 | 2,621 | 0.17 | 0.48 | 0.27 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 34.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 16,739 | 306 | 0.23 | 0.24 | 0.20 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,290 | 0.27 | 0.09 | 0.10 | -0.01 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.02 | 0.03 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.36 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/3/2026 3:59:57 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/3/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.43 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 983 | 0.29 | -0.04 | 0.05 | -0.01 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 31.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.05 | -50.00% | 0.01 | 8 | 127 | 0.34 | -0.10 | 0.13 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 32.00 | 0.20 | 0.45 | 0.33 | 0.23 | -0.12 | -34.29% | 0.01 | 3 | 1,485 | 0.26 | -0.27 | 0.23 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 33.00 | 0.45 | 0.90 | 0.68 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.23 | -0.52 | 0.27 | -0.02 | 8/25/2026 | 9/3/2026 3:59:57 PM EST |
| 34.00 | 0.90 | 2.05 | 1.48 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.50 | -0.76 | 0.20 | -0.01 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 35.00 | 1.70 | 2.60 | 2.15 | 2.15 | 0.00 | 0.00% | 0.06 | 34 | 45 | 0.43 | -0.91 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 36.00 | 2.70 | 3.60 | 3.15 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.53 | -0.98 | 0.03 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 37.00 | 2.20 | 6.00 | 4.10 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 38.00 | 3.00 | 7.00 | 5.00 | 6.28 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 39.00 | 4.10 | 8.20 | 6.15 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 40.00 | 5.10 | 9.00 | 7.05 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 42.00 | 7.70 | 11.20 | 9.45 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 45.00 | 10.10 | 14.10 | 12.10 | 13.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:57 PM EST |
| 47.00 | 13.60 | 15.00 | 14.30 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 50.00 | 15.00 | 19.10 | 17.05 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST |