Options Chain for KEURIG DR PEPPER INC COM (KDP) - $33.84 as of 4/26/2024 3:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 15.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 12.10 | 14.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 11.10 | 12.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 10.40 | 11.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 9.10 | 11.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 8.10 | 9.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 7.30 | 9.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 6.00 | 7.90 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 5.70 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 4.80 | 5.10 | 5.00 | +0.14 | +2.89% | 1 | 311 | 0.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 3.80 | 4.00 | 3.80 | -0.12 | -3.07% | 52 | 698 | 0.39 | 1.00 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 1.85 | 2.95 | 3.05 | +0.05 | +1.67% | 59 | 1,294 | 0.26 | 0.97 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.45 | 2.00 | 2.00 | +0.05 | +2.57% | 112 | 2,466 | 0.12 | 0.89 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.95 | 1.25 | 1.05 | -0.10 | -8.70% | 2,222 | 10,938 | 0.18 | 0.74 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.40 | 0.50 | 0.50 | -0.05 | -9.10% | 577 | 3,400 | 0.17 | 0.47 | 0.30 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 4 | 66 | 0.17 | 0.21 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 15 | 21 | 0.21 | 0.06 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 454 | 1.16 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.86 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14,174 | 0.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 677 | 0.36 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 782 | 0.24 | -0.03 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 7 | 250 | 0.19 | -0.11 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 9 | 11 | 0.17 | -0.26 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.55 | 0.65 | 0.54 | -0.21 | -28.00% | 2 | 2 | 0.16 | -0.53 | 0.30 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.40 | 1.40 | 1.34 | +0.09 | +7.20% | 4 | 5 | 0.10 | -0.79 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.30 | 3.20 | % | 0 | 0 | 0.59 | -0.94 | 0.09 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 1.35 | 3.30 | % | 0 | 0 | 0.30 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 38.00 | 3.70 | 6.30 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 39.00 | 5.10 | 6.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 5.10 | 7.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 5.30 | 9.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |