Options Chain for KEURIG DR PEPPER INC COM (KDP) - $36.97 as of 9/6/2024 3:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 19.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 25.00 | 10.00 | 14.10 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 26.00 | 8.90 | 12.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 27.00 | 8.00 | 11.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 28.00 | 7.00 | 11.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 29.00 | 6.00 | 10.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 30.00 | 5.80 | 9.00 | 5.70 | 0.00 | 0.00% | 0 | 19 | 1.83 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 4.00 | 6.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 32.00 | 3.00 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 136 | 0.63 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 2.05 | 6.10 | 2.60 | 0.00 | 0.00% | 0 | 17 | 1.40 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 2.75 | 4.20 | 2.93 | 0.00 | 0.00% | 0 | 232 | 0.89 | 0.99 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 1.80 | 2.20 | 2.04 | -0.11 | -5.12% | 5 | 1,178 | 0.44 | 0.89 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 1.05 | 1.20 | 1.30 | +0.15 | +13.05% | 9 | 653 | 0.17 | 0.76 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 419 | 620 | 0.16 | 0.49 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 38.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 241 | 102 | 0.16 | 0.20 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.04 | 0.08 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 41.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 483 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 239 | 0.80 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 394 | 0.56 | -0.01 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | -0.02 | -28.58% | 5 | 150 | 0.23 | -0.11 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 50 | 124 | 0.19 | -0.24 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 0.45 | 0.55 | 0.42 | -0.13 | -23.64% | 3 | 1,044 | 0.17 | -0.51 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 38.00 | 0.70 | 1.40 | 0.95 | -0.25 | -20.84% | 3 | 20 | 0.26 | -0.80 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 0.95 | 3.80 | % | 0 | 0 | 0.89 | -0.96 | 0.08 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 40.00 | 1.00 | 4.90 | 3.49 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 41.00 | 2.00 | 6.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 42.00 | 2.95 | 6.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 43.00 | 4.20 | 8.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 44.00 | 5.00 | 8.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 45.00 | 6.30 | 9.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |