Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.04 as of 11/20/2024 8:20:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.10 | 10.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 4.50 | 8.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 26.00 | 3.50 | 7.90 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.00 | 4.40 | 5.40 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 28.00 | 2.55 | 5.80 | 3.53 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.97 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 29.00 | 2.95 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.91 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 30.00 | 2.35 | 2.45 | 2.00 | +0.10 | +5.27% | 2 | 50 | 0.25 | 0.84 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 31.00 | 1.50 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 178 | 0.23 | 0.72 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 32.00 | 0.85 | 1.00 | 0.90 | +0.26 | +40.63% | 65 | 49 | 0.22 | 0.55 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 33.00 | 0.50 | 0.55 | 0.50 | +0.17 | +51.52% | 1,679 | 6,561 | 0.23 | 0.37 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 34.00 | 0.25 | 0.35 | 0.25 | +0.10 | +66.67% | 6 | 1,032 | 0.25 | 0.21 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 2,013 | 4,378 | 0.24 | 0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 36.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 183 | 0.31 | 0.05 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 37.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.36 | 0.02 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:09 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 457 | 0.68 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 163 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:09 PM EST |
| 41.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:09 PM EST |
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 28.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.03 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 4:00:09 PM EST |
| 29.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.09 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 3 | 657 | 0.25 | -0.16 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 31.00 | 0.35 | 0.45 | 0.35 | -0.30 | -46.16% | 517 | 1,528 | 0.24 | -0.28 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 32.00 | 0.70 | 0.80 | 0.90 | -0.25 | -21.74% | 29 | 216 | 0.23 | -0.45 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 33.00 | 1.30 | 2.60 | 1.72 | 0.00 | 0.00% | 0 | 128 | 0.42 | -0.63 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 34.00 | 2.05 | 2.20 | 2.80 | 0.00 | 0.00% | 0 | 71 | 0.24 | -0.79 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 2.70 | 3.30 | 2.54 | 0.00 | 0.00% | 0 | 80 | 0.38 | -0.89 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 36.00 | 2.20 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 273 | 0.36 | -0.95 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 37.00 | 4.70 | 5.90 | 2.08 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 10/24/2024 | 11/20/2024 4:00:09 PM EST |
| 38.00 | 4.00 | 8.50 | 1.65 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 10/23/2024 | 11/20/2024 4:00:09 PM EST |
| 39.00 | 5.00 | 8.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 40.00 | 7.10 | 10.30 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:09 PM EST |
| 41.00 | 7.30 | 10.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 42.00 | 8.30 | 11.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 43.00 | 9.60 | 13.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 44.00 | 10.30 | 14.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 45.00 | 11.30 | 14.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |