Options Chain for KEURIG DR PEPPER INC COM (KDP) - $30.59 as of 3/27/2024 9:06:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 9.80 | 11.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
21.00 | 9.60 | 11.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
22.00 | 8.60 | 10.10 | 7.67 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:10 PM EST |
23.00 | 6.10 | 9.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
24.00 | 5.50 | 8.70 | 5.26 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 3/27/2024 4:00:10 PM EST |
25.00 | 5.50 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 86 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:10 PM EST |
26.00 | 4.60 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 75 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:10 PM EST |
27.00 | 2.05 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:10 PM EST |
28.00 | 2.10 | 4.70 | 2.65 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.99 | 0.03 | 0.00 | 3/26/2024 | 3/27/2024 4:00:10 PM EST |
29.00 | 1.75 | 1.90 | 1.70 | -0.10 | -5.56% | 20 | 637 | 0.23 | 0.91 | 0.13 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
30.00 | 0.90 | 1.00 | 0.85 | -0.06 | -6.60% | 445 | 3,343 | 0.18 | 0.69 | 0.25 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
31.00 | 0.35 | 0.45 | 0.38 | +0.03 | +8.58% | 1,468 | 3,539 | 0.18 | 0.43 | 0.25 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
32.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 170 | 1,812 | 0.17 | 0.23 | 0.18 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,280 | 0.24 | 0.10 | 0.10 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
34.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,070 | 0.26 | 0.03 | 0.04 | 0.00 | 3/25/2024 | 3/27/2024 4:00:10 PM EST |
35.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 584 | 0.44 | 0.01 | 0.01 | 0.00 | 3/21/2024 | 3/27/2024 4:00:10 PM EST |
36.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 91 | 0.37 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 4:00:10 PM EST |
37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 3/27/2024 4:00:10 PM EST |
38.00 | 0.00 | 0.75 | % | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
39.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 78 | 0.99 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/27/2024 4:00:10 PM EST |
40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 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 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
24.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 221 | 0.67 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:10 PM EST |
25.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 119 | 0.97 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:10 PM EST |
26.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:10 PM EST |
27.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 390 | 0.36 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
28.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 25 | 15,071 | 0.26 | -0.01 | 0.03 | 0.00 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
29.00 | 0.05 | 0.15 | 0.15 | +0.07 | +87.50% | 21 | 5,368 | 0.20 | -0.09 | 0.13 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
30.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 54 | 2,556 | 0.17 | -0.31 | 0.25 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
31.00 | 0.65 | 0.75 | 0.75 | -0.02 | -2.60% | 41 | 202 | 0.17 | -0.57 | 0.25 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
32.00 | 0.40 | 1.50 | 1.50 | -0.12 | -7.41% | 2 | 371 | 0.49 | -0.77 | 0.18 | -0.01 | 3/27/2024 | 3/27/2024 4:00:10 PM EST |
33.00 | 2.05 | 2.50 | 3.50 | 0.00 | 0.00% | 0 | 225 | 0.39 | -0.90 | 0.10 | -0.01 | 3/11/2024 | 3/27/2024 4:00:10 PM EST |
34.00 | 1.55 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 55 | 1.01 | -0.97 | 0.04 | 0.00 | 2/9/2024 | 3/27/2024 4:00:10 PM EST |
35.00 | 2.85 | 6.40 | % | 0 | 3 | 1.18 | -0.99 | 0.01 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
36.00 | 3.40 | 6.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
37.00 | 6.30 | 7.30 | % | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
38.00 | 6.00 | 8.80 | 9.17 | 0.00 | 0.00% | 0 | 20 | 1.21 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/27/2024 4:00:10 PM EST |
39.00 | 7.00 | 10.40 | 10.12 | 0.00 | 0.00% | 0 | 10 | 1.51 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/27/2024 4:00:10 PM EST |
40.00 | 9.30 | 10.50 | 8.18 | 0.00 | 0.00% | 0 | 20 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 3/27/2024 4:00:10 PM EST |
41.00 | 8.60 | 12.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
42.00 | 9.80 | 12.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
45.00 | 12.60 | 15.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST | |||
50.00 | 17.90 | 21.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:10 PM EST |