Options Chain for KEURIG DR PEPPER INC COM (KDP) - $27.99 as of 1/16/2026 4:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 14.60 | 12.55 | % | 0.84 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 16.00 | 9.50 | 13.60 | 11.55 | % | 0.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 17.00 | 8.50 | 12.60 | 10.55 | % | 0.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 18.00 | 7.50 | 11.60 | 9.55 | % | 0.53 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 19.00 | 6.50 | 10.60 | 8.55 | % | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 20.00 | 5.50 | 9.60 | 7.55 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 21.00 | 4.50 | 8.70 | 6.60 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 22.00 | 3.50 | 6.80 | 5.15 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 23.00 | 2.70 | 6.70 | 4.70 | 4.67 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.32 | 0.99 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 1.90 | 4.90 | 3.40 | 3.89 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.89 | 0.97 | 0.03 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 1.35 | 4.70 | 3.03 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.03 | 0.90 | 0.08 | -0.01 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 1.50 | 2.55 | 2.03 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.80 | 0.15 | -0.01 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.61 | -39.11% | 0.04 | 51 | 2,553 | 0.22 | 0.61 | 0.21 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 28.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.27 | -36.00% | 0.02 | 149 | 295 | 0.21 | 0.39 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.22 | -52.39% | 0.01 | 217 | 12,710 | 0.21 | 0.21 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 20 | 221 | 0.26 | 0.09 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 962 | 0.37 | 0.03 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 294 | 0.29 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.07 | % | 0.02 | 5 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 2,577 | 0.39 | -0.03 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 36 | 594 | 0.26 | -0.10 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.23 | +0.07 | +43.75% | 0.01 | 24 | 961 | 0.23 | -0.20 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.13 | +40.63% | 0.02 | 57 | 388 | 0.20 | -0.39 | 0.21 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 28.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.34 | +51.52% | 0.04 | 46 | 517 | 0.20 | -0.61 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 29.00 | 1.55 | 1.85 | 1.70 | 1.75 | +0.41 | +30.60% | 0.06 | 9 | 47 | 0.31 | -0.79 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 1.40 | 4.10 | 2.75 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.76 | -0.91 | 0.09 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 1.50 | 4.90 | 3.20 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -0.97 | 0.04 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 32.00 | 2.50 | 6.60 | 4.55 | 3.96 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | -0.99 | 0.02 | 0.00 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 3.50 | 7.60 | 5.55 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 34.00 | 4.50 | 8.60 | 6.55 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 35.00 | 5.50 | 9.60 | 7.55 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 36.00 | 6.50 | 10.60 | 8.55 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 37.00 | 7.50 | 11.60 | 9.55 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 38.00 | 8.50 | 12.60 | 10.55 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 39.00 | 9.50 | 13.60 | 11.55 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 40.00 | 10.50 | 14.60 | 12.55 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |