Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KDP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KDP KEURIG DR PEPPER INC   0.182 0.187 33.72 -0.12
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KDP 1.85 2.95 3.05 3.22 59 1294  S   31 KDP 0.00 0.05 0.10 0.01 0 782  S  
KDP 0.45 2.00 2.00 2.26 112 2466  S   32 KDP 0.05 0.10 0.05 0.04 7 250  S  
KDP 0.95 1.25 1.05 1.40 2222 10938  S   33 KDP 0.20 0.25 0.20 0.16 9 11  S  
KDP 0.40 0.50 0.50 0.73 577 3400  S   34 KDP 0.55 0.65 0.54 0.47 2 2  S  
KDP 0.15 0.20 0.17 0.30 4 66  S   35 KDP 0.40 1.40 1.34 1.03 4 5  S  
KDP 0.00 0.10 0.05 0.10 15 21  S   36 KDP 0.30 3.20 0.00 1.81 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KDP 3.00 3.30 3.26 6.26 1 30  S   31 KDP 0.10 0.15 0.85 0.00 0 18  S  
KDP 1.20 2.30 2.30 5.37 5 1698  S   32 KDP 0.20 0.25 0.25 0.01 40 1108  S  
KDP 1.45 1.55 1.60 4.50 5 318  S   33 KDP 0.45 0.50 0.53 0.02 6 336  S  
KDP 0.85 0.95 1.00 3.66 1399 4155  S   34 KDP 0.85 0.90 0.80 0.06 519 48  S  
KDP 0.45 0.50 0.55 2.85 4618 3769  S   35 KDP 1.45 1.55 4.40 0.14 0 150  S  
KDP 0.20 0.25 0.25 2.13 2 18  S   36 KDP 2.25 2.35 2.20 0.30 1 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KDP 1.10 3.30 3.27 10.19 1 1292  S   31 KDP 0.20 0.25 0.20 0.00 2 355  S  
KDP 1.40 2.45 2.47 9.43 46 218  S   32 KDP 0.35 0.45 0.35 0.00 126 706  S  
KDP 1.60 1.75 1.69 8.67 528 1141  S   33 KDP 0.65 0.70 0.65 0.00 9 180  S  
KDP 1.00 1.10 1.15 7.91 167 230  S   34 KDP 1.05 1.15 1.05 0.00 877 81  S  
KDP 0.60 0.70 0.70 7.15 1350 192  S   35 KDP 1.65 1.75 1.65 0.00 2 9  S  
KDP 0.35 0.40 0.40 6.40 56 51  S   36 KDP 2.35 2.50 3.50 0.01 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.