Options Chain for KEURIG DR PEPPER INC COM (KDP) - $27.50 as of 3/16/2026 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.70 | 12.70 | % | 0.85 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 16.00 | 9.70 | 13.70 | 11.70 | % | 0.73 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 17.00 | 8.70 | 12.70 | 10.70 | 10.45 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 18.00 | 7.70 | 11.70 | 9.70 | 11.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 19.00 | 6.90 | 10.10 | 8.50 | % | 0.45 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 20.00 | 5.70 | 9.70 | 7.70 | 6.99 | 0.00 | 0.00% | 0.39 | 0 | 4 | 5.19 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 4:00:00 PM EST |
| 21.00 | 4.70 | 8.70 | 6.70 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 22.00 | 4.40 | 7.00 | 5.70 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 32 | 3.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 23.00 | 3.50 | 6.00 | 4.75 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 31 | 3.07 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 24.00 | 2.50 | 5.00 | 3.75 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 44 | 2.69 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 2.10 | 3.30 | 2.70 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 473 | 1.58 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 26.00 | 0.75 | 2.30 | 1.53 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 622 | 1.24 | 0.95 | 0.10 | -0.01 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.85 | +0.30 | +54.55% | 0.03 | 14 | 2,543 | 0.33 | 0.74 | 0.36 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 137 | 1,184 | 0.33 | 0.31 | 0.42 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 39 | 1,498 | 0.53 | 0.05 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 9,750 | 0.55 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 5,144 | 0.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 2,772 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 924 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 1,404 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 790 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 2.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/16/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 483 | 4.77 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 13 | 5.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 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 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 7.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.11 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 55 | 890 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 0.62 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 59 | 7,857 | 0.42 | -0.05 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 23 | 2,409 | 0.32 | -0.26 | 0.36 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.26 | -29.89% | 0.02 | 28 | 1,171 | 0.29 | -0.69 | 0.42 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 29.00 | 0.65 | 1.90 | 1.28 | 1.38 | -0.50 | -26.60% | 0.04 | 35 | 575 | 0.86 | -0.95 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 2.05 | 4.40 | 3.23 | 2.30 | -0.35 | -13.21% | 0.11 | 13 | 858 | 2.52 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 31.00 | 2.50 | 3.80 | 3.15 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 32.00 | 3.90 | 6.30 | 5.10 | 4.40 | +0.40 | +10.00% | 0.16 | 13 | 238 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 33.00 | 3.30 | 7.30 | 5.30 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 34.00 | 4.30 | 8.30 | 6.30 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 5.30 | 9.30 | 7.30 | 4.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 4:00:00 PM EST |
| 36.00 | 6.30 | 10.30 | 8.30 | % | 0.23 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 37.00 | 7.30 | 11.30 | 9.30 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 38.00 | 8.30 | 12.30 | 10.30 | % | 0.27 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 39.00 | 9.30 | 13.30 | 11.30 | % | 0.29 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 40.00 | 10.30 | 14.30 | 12.30 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:00 PM EST |
| 41.00 | 11.30 | 15.30 | 13.30 | % | 0.32 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 42.00 | 12.30 | 16.30 | 14.30 | % | 0.34 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 45.00 | 15.30 | 19.30 | 17.30 | % | 0.38 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 47.00 | 17.30 | 21.30 | 19.30 | % | 0.41 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 50.00 | 20.30 | 24.30 | 22.30 | % | 0.45 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST |