Options Chain for KEURIG DR PEPPER INC COM (KDP) - $26.69 as of 10/15/2025 12:33:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.90 | 9.40 | 8.65 | 8.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 10:59:05 AM EST |
| 19.00 | 6.90 | 8.40 | 7.65 | 7.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 10:59:05 AM EST |
| 20.00 | 5.90 | 7.40 | 6.65 | 6.21 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:05 AM EST |
| 21.00 | 5.10 | 6.50 | 5.80 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 10:59:05 AM EST |
| 22.00 | 4.10 | 5.30 | 4.70 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 10:59:05 AM EST |
| 23.00 | 3.10 | 4.30 | 3.70 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 24 | 2.49 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:05 AM EST |
| 24.00 | 2.10 | 3.30 | 2.70 | 2.44 | 0.00 | 0.00% | 0.11 | 0 | 62 | 2.05 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:05 AM EST |
| 25.00 | 1.60 | 1.85 | 1.73 | 1.80 | +0.48 | +36.37% | 0.07 | 49 | 715 | 0.87 | 0.97 | 0.06 | -0.01 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 26.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.03 | 73 | 1,885 | 0.43 | 0.79 | 0.33 | -0.06 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 93 | 5,028 | 0.45 | 0.36 | 0.42 | -0.08 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 101 | 11,048 | 0.60 | 0.09 | 0.18 | -0.04 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 23,448 | 0.73 | 0.01 | 0.04 | -0.01 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,862 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 10:59:05 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,382 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 10:59:05 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 4,850 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,516 | 1.52 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 10:59:05 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/15/2025 10:59:05 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 55 | 7,126 | 1.85 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,419 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 10:59:05 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 2.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 10:59:05 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 10:59:05 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/15/2025 10:59:05 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,174 | 2.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/15/2025 10:59:05 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/15/2025 10:59:05 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/15/2025 10:59:05 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/15/2025 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:05 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/15/2025 10:59:05 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:05 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:05 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 10:59:05 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 2,358 | 0.90 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 1,298 | 0.75 | -0.03 | 0.06 | -0.01 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 53 | 1,874 | 0.44 | -0.21 | 0.33 | -0.06 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.02 | 37 | 2,888 | 0.42 | -0.64 | 0.42 | -0.08 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 28.00 | 1.25 | 1.55 | 1.40 | 1.32 | -0.09 | -6.39% | 0.05 | 6 | 3,829 | 0.76 | -0.91 | 0.18 | -0.04 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 29.00 | 2.25 | 2.75 | 2.50 | 2.48 | -0.28 | -10.15% | 0.09 | 10 | 653 | 1.48 | -0.99 | 0.04 | -0.01 | 10/15/2025 | 10/15/2025 10:59:05 AM EST |
| 30.00 | 2.80 | 4.00 | 3.40 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 40 | 2.17 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:05 AM EST |
| 31.00 | 3.80 | 5.00 | 4.40 | 5.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 10:59:05 AM EST |
| 32.00 | 4.80 | 5.90 | 5.35 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 10:59:05 AM EST |
| 33.00 | 5.60 | 7.10 | 6.35 | 7.53 | 0.00 | 0.00% | 0.19 | 0 | 37 | 3.18 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 10:59:05 AM EST |
| 34.00 | 6.70 | 8.10 | 7.40 | 7.81 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 10:59:05 AM EST |
| 35.00 | 7.70 | 9.10 | 8.40 | 8.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 10:59:05 AM EST |
| 36.00 | 8.60 | 10.10 | 9.35 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/15/2025 10:59:05 AM EST |
| 37.00 | 9.60 | 11.10 | 10.35 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/15/2025 10:59:05 AM EST |
| 38.00 | 10.10 | 12.50 | 11.30 | 12.03 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 10:59:05 AM EST |
| 39.00 | 11.10 | 13.50 | 12.30 | % | 0.32 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:05 AM EST | |||
| 40.00 | 12.10 | 14.50 | 13.30 | % | 0.33 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:05 AM EST | |||
| 41.00 | 13.10 | 15.50 | 14.30 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 10/15/2025 10:59:05 AM EST |
| 45.00 | 17.10 | 19.50 | 18.30 | % | 0.41 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:05 AM EST | |||
| 50.00 | 22.10 | 24.80 | 23.45 | % | 0.47 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:05 AM EST |