Options Chain for KEURIG DR PEPPER INC COM (KDP) - $33.94 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 14.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 8.60 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 6.60 | 7.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 28.00 | 5.30 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 29.00 | 5.30 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 3.10 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.96 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 31.00 | 3.30 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.92 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 32.00 | 2.40 | 2.55 | 2.01 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.86 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 33.00 | 1.55 | 1.60 | 1.55 | +0.50 | +47.62% | 7 | 759 | 0.23 | 0.77 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 34.00 | 0.80 | 0.85 | 0.82 | +0.17 | +26.16% | 214 | 3,353 | 0.21 | 0.57 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.30 | 0.35 | 0.31 | +0.11 | +55.00% | 289 | 1,259 | 0.21 | 0.32 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 36.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 1,111 | 0.20 | 0.15 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 743 | 0.28 | 0.05 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 38.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 2 | 98 | 0.35 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 51 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 41.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:59:00 PM EST |
| 43.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.38 | +0.27 | +245.46% | 1 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 1 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,153 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,525 | 0.94 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,232 | 0.40 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 765 | 0.32 | -0.08 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 32.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 3 | 2,095 | 0.27 | -0.14 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 33.00 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 18 | 1,423 | 0.22 | -0.23 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 34.00 | 0.40 | 0.45 | 0.51 | -0.34 | -40.00% | 42 | 449 | 0.21 | -0.43 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.90 | 1.00 | 1.17 | 0.00 | 0.00% | 0 | 199 | 0.20 | -0.68 | 0.24 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 36.00 | 1.70 | 1.80 | 1.85 | -0.69 | -27.17% | 1 | 60 | 0.20 | -0.85 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 37.00 | 2.40 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.06 | 0.00 | 11/13/2024 | 3/31/2025 2:59:00 PM EST |
| 38.00 | 2.75 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.99 | 0.02 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 39.00 | 4.60 | 5.10 | 4.60 | -0.79 | -14.66% | 4 | 4 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 4.70 | 7.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:00 PM EST |
| 41.00 | 6.60 | 7.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 42.00 | 6.00 | 9.70 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:59:00 PM EST |
| 43.00 | 7.10 | 8.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 10.50 | 10.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 15.60 | 17.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |