Options Chain for KEURIG DR PEPPER INC COM (KDP) - $29.18 as of 8/12/2026 7:50:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 6.40 | 8.60 | 7.50 | % | 0.34 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 23.00 | 4.60 | 7.60 | 6.10 | 6.14 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 24.00 | 4.60 | 5.80 | 5.20 | 7.97 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 25.00 | 3.60 | 4.80 | 4.20 | 7.02 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 26.00 | 2.50 | 3.70 | 3.10 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 27.00 | 1.85 | 2.50 | 2.18 | 2.30 | -3.00 | -56.61% | 0.08 | 1 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 28.00 | 0.75 | 1.90 | 1.33 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.71 | 0.82 | 0.25 | -0.01 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 29.00 | 0.20 | 0.95 | 0.58 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.53 | 0.33 | -0.02 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.07 | -31.82% | 0.01 | 5 | 407 | 0.53 | 0.23 | 0.25 | -0.02 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,552 | 0.65 | 0.06 | 0.11 | -0.01 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.39 | 0.01 | 0.03 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 11,363 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 882 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,067 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:07 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:59:07 AM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:07 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:07 AM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:07 AM EST |
| 28.00 | 0.05 | 0.55 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.36 | -0.18 | 0.25 | -0.01 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 29.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.01 | 3 | 1,502 | 0.26 | -0.47 | 0.33 | -0.02 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.48 | -0.77 | 0.25 | -0.02 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 31.00 | 1.70 | 1.90 | 1.80 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.52 | -0.94 | 0.11 | -0.01 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 32.00 | 1.45 | 4.50 | 2.98 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 96 | 1.44 | -0.99 | 0.03 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 33.00 | 2.45 | 5.50 | 3.98 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:07 AM EST |
| 34.00 | 4.50 | 6.30 | 5.40 | 4.90 | +0.57 | +13.17% | 0.16 | 1 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 35.00 | 4.40 | 7.50 | 5.95 | 5.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 36.00 | 5.40 | 8.50 | 6.95 | 6.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:59:07 AM EST |
| 37.00 | 6.40 | 9.50 | 7.95 | 6.94 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:07 AM EST |
| 38.00 | 7.40 | 10.50 | 8.95 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 39.00 | 8.20 | 11.50 | 9.85 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 40.00 | 9.40 | 12.50 | 10.95 | 11.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 41.00 | 10.80 | 13.20 | 12.00 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:07 AM EST |