Options Chain for KEURIG DR PEPPER INC COM (KDP) - $29.29 as of 8/29/2025 3:33:34 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 | 7.90 | 10.80 | 9.35 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 5.70 | 8.30 | 7.00 | % | 0.32 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 4.80 | 8.00 | 6.40 | 8.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 5.00 | 6.60 | 5.80 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 4.10 | 4.30 | 4.20 | 4.33 | -0.47 | -9.80% | 0.17 | 22 | 64 | 0.44 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 3.00 | 4.20 | 3.60 | 3.38 | -0.12 | -3.43% | 0.14 | 1 | 5 | 0.85 | 0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 27.00 | 2.20 | 2.30 | 2.25 | 2.47 | -0.18 | -6.80% | 0.08 | 8 | 82 | 0.29 | 0.90 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 1.35 | 1.45 | 1.40 | 1.58 | -0.02 | -1.25% | 0.05 | 92 | 251 | 0.23 | 0.77 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.14 | -14.90% | 0.03 | 792 | 834 | 0.25 | 0.56 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.07 | -13.47% | 0.01 | 2,324 | 6,422 | 0.27 | 0.35 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.02 | -7.41% | 0.01 | 1,837 | 10,565 | 0.31 | 0.20 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 415 | 3,019 | 0.31 | 0.12 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 151 | 3,550 | 0.34 | 0.07 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 957 | 0.40 | 0.04 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 41 | 2,096 | 0.43 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 9,202 | 0.55 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,203 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/29/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 166 | 0.46 | -0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | +0.02 | +33.34% | 0.01 | 14 | 34 | 0.74 | -0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 13 | 158 | 0.27 | -0.10 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 348 | 5,380 | 0.24 | -0.23 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.10 | +20.00% | 0.02 | 521 | 887 | 0.26 | -0.44 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.20 | +0.15 | +14.29% | 0.04 | 65 | 2,538 | 0.28 | -0.65 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 2.00 | 2.15 | 2.08 | 2.00 | +0.15 | +8.11% | 0.07 | 60 | 706 | 0.30 | -0.80 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 2.90 | 3.10 | 3.00 | 2.90 | +0.40 | +16.00% | 0.09 | 14 | 1,322 | 0.42 | -0.88 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 3.90 | 4.00 | 3.95 | 3.65 | 0.00 | 0.00% | 0.12 | 11 | 1,971 | 0.43 | -0.93 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 4.80 | 5.00 | 4.90 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 675 | 0.69 | -0.96 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 5.80 | 6.00 | 5.90 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 1,471 | 0.57 | -0.98 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 6.80 | 7.00 | 6.90 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 168 | 0.64 | -0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 37.00 | 7.80 | 8.00 | 7.90 | 7.80 | +0.10 | +1.30% | 0.21 | 5 | 187 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 38.00 | 7.60 | 9.90 | 8.75 | 5.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 8.40 | 10.80 | 9.60 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 40.00 | 9.20 | 12.80 | 11.00 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 10.60 | 13.00 | 11.80 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 42.00 | 11.10 | 14.30 | 12.70 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 14.10 | 17.30 | 15.70 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 47.00 | 17.40 | 19.00 | 18.20 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 19.60 | 22.10 | 20.85 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 24.10 | 27.40 | 25.75 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |