Options Chain for KEURIG DR PEPPER INC COM (KDP) - $30.36 as of 10/1/2026 5:59:18 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 | 14.20 | 17.70 | 15.95 | 16.95 | 0.00 | 0.00% | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 9.00 | 12.30 | 10.65 | 11.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 7.80 | 10.70 | 9.25 | 10.61 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 22.00 | 6.80 | 9.80 | 8.30 | 9.93 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 23.00 | 6.00 | 9.70 | 7.85 | % | 0.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 24.00 | 5.10 | 7.80 | 6.45 | 7.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 4.30 | 7.70 | 6.00 | 6.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 26.00 | 4.00 | 6.60 | 5.30 | 5.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 27.00 | 2.05 | 5.00 | 3.53 | 4.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | 0.99 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 28.00 | 1.40 | 3.90 | 2.65 | 4.49 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | 0.95 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 1.50 | 4.00 | 2.75 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.24 | 0.85 | 0.12 | -0.03 | 8/14/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 0.90 | 1.75 | 1.33 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 299 | 0.30 | 0.71 | 0.20 | -0.03 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 31.00 | 0.25 | 0.65 | 0.45 | 0.55 | -0.30 | -35.30% | 0.01 | 88 | 617 | 0.20 | 0.49 | 0.25 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 5,875 | 4,936 | 0.22 | 0.26 | 0.20 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 4,809 | 0.31 | 0.11 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.36 | 0.04 | 0.05 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.37 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.57 | -0.01 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.45 | -0.05 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.29 | -0.15 | 0.12 | -0.03 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.20 | -36.37% | 0.01 | 110 | 199 | 0.26 | -0.29 | 0.20 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 31.00 | 0.25 | 1.05 | 0.65 | 0.75 | -0.37 | -33.04% | 0.02 | 22 | 434 | 0.39 | -0.51 | 0.25 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 32.00 | 0.90 | 1.80 | 1.35 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 392 | 0.45 | -0.74 | 0.20 | -0.02 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 33.00 | 1.10 | 3.80 | 2.45 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 137 | 1.01 | -0.89 | 0.11 | -0.01 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 34.00 | 2.00 | 4.60 | 3.30 | 4.80 | +1.80 | +60.00% | 0.10 | 12 | 15 | 1.06 | -0.96 | 0.05 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 2.60 | 6.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 10/1/2026 3:59:58 PM EST |
| 36.00 | 3.30 | 7.30 | 5.30 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 37.00 | 4.30 | 8.20 | 6.25 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 38.00 | 5.30 | 9.30 | 7.30 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 40.00 | 7.30 | 11.20 | 9.25 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 45.00 | 12.30 | 16.30 | 14.30 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |