Options Chain for KEURIG DR PEPPER INC COM (KDP) - $29.40 as of 5/1/2026 2:35:21 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 | 9.30 | 13.10 | 11.20 | % | 0.62 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 19.00 | 8.00 | 12.10 | 10.05 | % | 0.53 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 20.00 | 7.00 | 11.10 | 9.05 | 5.62 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:05 PM EST |
| 21.00 | 6.10 | 10.10 | 8.10 | % | 0.39 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 22.00 | 5.00 | 9.10 | 7.05 | % | 0.32 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 23.00 | 4.80 | 8.10 | 6.45 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:05 PM EST |
| 24.00 | 4.30 | 5.90 | 5.10 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 3.30 | 4.90 | 4.10 | 3.86 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.07 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 26.00 | 2.80 | 3.80 | 3.30 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 328 | 0.85 | 0.99 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 27.00 | 2.00 | 2.70 | 2.35 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 611 | 0.63 | 0.94 | 0.08 | -0.01 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 28.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.25 | -16.67% | 0.05 | 108 | 14,275 | 0.22 | 0.82 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 29.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.40 | -44.45% | 0.02 | 72 | 7,013 | 0.22 | 0.56 | 0.33 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.21 | -58.34% | 0.01 | 58 | 9,331 | 0.24 | 0.24 | 0.27 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.27 | 0.07 | 0.11 | -0.01 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 25 | 0.52 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 5,574 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 714 | 0.44 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 368 | 0.32 | -0.06 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 257 | 0.26 | -0.18 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 29.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.02 | 80 | 247 | 0.24 | -0.44 | 0.33 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 30.00 | 0.90 | 1.65 | 1.28 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.51 | -0.76 | 0.27 | -0.01 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 31.00 | 1.50 | 2.65 | 2.08 | 2.00 | +0.32 | +19.05% | 0.07 | 2 | 3 | 0.66 | -0.93 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 32.00 | 1.45 | 4.20 | 2.83 | 3.20 | % | 0.09 | 1 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 33.00 | 2.50 | 5.20 | 3.85 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 34.00 | 2.95 | 5.40 | 4.18 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 3.90 | 7.90 | 5.90 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 36.00 | 4.90 | 9.00 | 6.95 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |