Options Chain for KEURIG DR PEPPER INC COM (KDP) - $32.90 as of 5/28/2025 4:53:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.20 | 14.70 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 5/28/2025 3:59:58 PM EST |
| 18.00 | 13.50 | 16.90 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 11.60 | 14.40 | 17.20 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 5/28/2025 3:59:58 PM EST |
| 23.00 | 8.30 | 11.80 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 7.30 | 9.60 | 7.65 | 0.00 | 0.00% | 0 | 46 | 0.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 27.00 | 4.40 | 7.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 4.20 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 271 | 0.55 | 0.99 | 0.01 | 0.00 | 3/13/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 2.50 | 5.00 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.99 | 0.02 | -0.01 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 2.55 | 3.30 | 3.78 | 0.00 | 0.00% | 0 | 174 | 0.42 | 0.93 | 0.07 | -0.01 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 1.90 | 2.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.84 | 0.12 | -0.01 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 1.10 | 1.25 | 1.10 | -0.19 | -14.73% | 20 | 1,278 | 0.21 | 0.70 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.50 | 0.60 | 0.60 | -0.03 | -4.77% | 19 | 314 | 0.19 | 0.47 | 0.27 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 0.15 | 0.20 | 0.20 | -0.03 | -13.05% | 8 | 736 | 0.17 | 0.21 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 1,233 | 0.21 | 0.07 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 181 | 0.36 | 0.02 | 0.03 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5,597 | 0.33 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 360 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 979 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9,995 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,391 | 0.48 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.02 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 1 | 1,511 | 0.27 | -0.07 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.20 | 0.61 | 0.00 | 0.00% | 0 | 109 | 0.23 | -0.16 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 0.30 | 0.40 | 0.34 | -0.01 | -2.86% | 3 | 960 | 0.21 | -0.30 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.65 | 0.80 | 0.67 | +0.06 | +9.84% | 11 | 612 | 0.19 | -0.53 | 0.27 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 1.30 | 1.45 | 1.23 | 0.00 | 0.00% | 0 | 1,531 | 0.18 | -0.79 | 0.21 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 1.85 | 2.85 | 1.30 | 0.00 | 0.00% | 0 | 398 | 0.28 | -0.93 | 0.10 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 1.55 | 4.40 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.98 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 2.20 | 6.20 | 4.16 | 0.00 | 0.00% | 0 | 44 | 0.42 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 3.80 | 6.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 39.00 | 4.80 | 8.20 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 5.20 | 9.20 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:58 PM EST |
| 41.00 | 6.40 | 10.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 42.00 | 7.30 | 11.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/28/2025 3:59:58 PM EST |
| 43.00 | 8.20 | 12.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 10.70 | 14.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 50.00 | 15.10 | 19.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |