Options Chain for KEURIG DR PEPPER INC COM (KDP) - $34.04 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 16.40 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 23.00 | 9.60 | 13.30 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 7.60 | 11.40 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.90 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 4:00:08 PM EST |
| 28.00 | 5.00 | 7.10 | 6.63 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.83 | 0.03 | -0.01 | 11/13/2024 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 5.10 | 5.40 | 3.41 | 0.00 | 0.00% | 0 | 126 | 0.27 | 0.77 | 0.04 | -0.01 | 2/12/2025 | 2/21/2025 4:00:08 PM EST |
| 33.00 | 2.90 | 3.30 | 3.22 | +0.92 | +40.00% | 10 | 224 | 0.24 | 0.62 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 1.50 | 2.50 | 1.80 | +0.20 | +12.50% | 6 | 152 | 0.24 | 0.49 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 37.00 | 0.20 | 3.40 | 1.00 | 0.00 | 0.00% | 0 | 154 | 0.23 | 0.35 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 40.00 | 0.20 | 2.80 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.18 | 0.05 | 0.00 | 1/22/2025 | 2/21/2025 4:00:08 PM EST |
| 42.00 | 0.25 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.12 | 0.04 | 0.00 | 1/31/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.05 | 0.02 | 0.00 | 1/6/2025 | 2/21/2025 4:00:08 PM EST |
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 23.00 | 0.15 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.05 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 25.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.10 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 28.00 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 148 | 0.29 | -0.17 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 0.80 | 1.05 | 0.90 | -0.15 | -14.29% | 1,296 | 197 | 0.26 | -0.23 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 33.00 | 1.60 | 1.90 | 1.95 | -0.15 | -7.15% | 11 | 163 | 0.24 | -0.38 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 2.55 | 2.85 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.23 | -0.51 | 0.07 | -0.01 | 2/13/2025 | 2/21/2025 4:00:08 PM EST |
| 37.00 | 3.60 | 5.40 | % | 0 | 0 | 0.22 | -0.65 | 0.07 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 4.00 | 8.30 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.82 | 0.05 | 0.00 | 10/14/2024 | 2/21/2025 4:00:08 PM EST |
| 42.00 | 6.00 | 10.50 | % | 0 | 0 | 0.50 | -0.88 | 0.04 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 8.80 | 13.50 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 47.00 | 11.10 | 15.50 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 14.10 | 17.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 55.00 | 19.10 | 23.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |