Options Chain for KEURIG DR PEPPER INC COM (KDP) - $33.49 as of 7/11/2025 8:32:52 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 | 12.10 | 15.30 | 13.70 | 13.79 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 10.80 | 14.10 | 12.45 | % | 0.59 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 22.00 | 9.40 | 12.60 | 11.00 | % | 0.50 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 23.00 | 9.60 | 12.50 | 11.05 | % | 0.48 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 7.80 | 11.10 | 9.45 | % | 0.39 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 7.20 | 10.30 | 8.75 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 5.50 | 8.80 | 7.15 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 4.40 | 8.20 | 6.30 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 4.10 | 6.80 | 5.45 | % | 0.19 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 29.00 | 3.10 | 5.10 | 4.10 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 1.60 | 5.50 | 3.55 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.55 | 4.50 | 2.53 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.74 | 0.99 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.50 | 3.50 | 2.00 | 1.63 | -0.27 | -14.22% | 0.06 | 1 | 36 | 0.88 | 0.95 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.40 | 0.95 | 0.68 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1,421 | 0.19 | 0.72 | 0.33 | -0.02 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 35 | 2,500 | 0.18 | 0.28 | 0.46 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 2,058 | 0.22 | 0.03 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 773 | 0.40 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 812 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.48 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.37 | -0.05 | 0.08 | -0.01 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.03 | -20.00% | 0.01 | 7 | 935 | 0.21 | -0.28 | 0.33 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.21 | -0.72 | 0.46 | -0.02 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 2.75 | 1.55 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.42 | -0.97 | 0.12 | -0.01 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 0.55 | 3.50 | 2.03 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.77 | -1.00 | 0.01 | 0.00 | 6/5/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 1.55 | 5.40 | 3.48 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 2.90 | 5.80 | 4.35 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 3.50 | 7.60 | 5.55 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 4.70 | 8.60 | 6.65 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 41.00 | 5.50 | 9.60 | 7.55 | % | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 42.00 | 6.50 | 9.20 | 7.85 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 9.50 | 12.90 | 11.20 | % | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 14.40 | 18.00 | 16.20 | 17.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:58 PM EST |