Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.97 as of 7/29/2025 2:15:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.00 | 14.30 | 13.15 | 13.27 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:59 PM EST |
| 23.00 | 9.50 | 12.30 | 10.90 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 25.00 | 7.60 | 9.00 | 8.30 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 2:58:59 PM EST |
| 26.00 | 6.60 | 8.00 | 7.30 | % | 0.28 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 27.00 | 5.00 | 8.10 | 6.55 | % | 0.24 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 28.00 | 5.80 | 6.00 | 5.90 | 5.50 | +0.20 | +3.78% | 0.21 | 1 | 102 | 0.38 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 29.00 | 4.80 | 5.00 | 4.90 | % | 0.17 | 0 | 0 | 0.32 | 0.96 | 0.03 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 30.00 | 3.90 | 4.10 | 4.00 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 124 | 0.26 | 0.92 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 31.00 | 3.00 | 3.30 | 3.15 | % | 0.10 | 0 | 0 | 0.23 | 0.86 | 0.08 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 32.00 | 2.20 | 2.30 | 2.25 | 2.19 | -0.02 | -0.91% | 0.07 | 6 | 2 | 0.21 | 0.77 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 33.00 | 1.40 | 1.55 | 1.48 | 1.62 | +0.47 | +40.87% | 0.04 | 7 | 592 | 0.19 | 0.65 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 34.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.25 | +41.67% | 0.03 | 22 | 73 | 0.19 | 0.49 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.13 | +40.63% | 0.01 | 7 | 1,661 | 0.18 | 0.32 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 36.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 0.01 | 2 | 34 | 0.18 | 0.18 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,028 | 0.16 | 0.10 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.04 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 2:58:59 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.36 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 2:58:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 2:58:59 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 7/29/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.36 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 2:58:59 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.04 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:58:59 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 0.24 | -0.08 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.14 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.13 | -30.24% | 0.01 | 15 | 19 | 0.20 | -0.23 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.27 | -31.77% | 0.02 | 1 | 668 | 0.20 | -0.35 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 34.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.03 | +3.00% | 0.03 | 6 | 6 | 0.18 | -0.51 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 35.00 | 1.55 | 1.70 | 1.63 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.18 | -0.68 | 0.16 | -0.01 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 36.00 | 2.35 | 2.45 | 2.40 | 2.31 | -0.43 | -15.70% | 0.07 | 4 | 3 | 0.17 | -0.82 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 37.00 | 3.30 | 3.40 | 3.35 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 296 | 0.25 | -0.90 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 38.00 | 4.30 | 4.40 | 4.35 | % | 0.11 | 0 | 0 | 0.29 | -0.96 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 39.00 | 3.90 | 6.30 | 5.10 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 40.00 | 6.10 | 6.60 | 6.35 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.37 | -0.99 | 0.01 | 0.00 | 10/14/2024 | 7/29/2025 2:58:59 PM EST |
| 41.00 | 6.80 | 9.00 | 7.90 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 42.00 | 7.00 | 10.20 | 8.60 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 45.00 | 10.70 | 13.10 | 11.90 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 47.00 | 11.90 | 15.20 | 13.55 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 50.00 | 15.70 | 18.10 | 16.90 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 55.00 | 20.50 | 23.10 | 21.80 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST |