Breaking News

Keurig Dr Pepper Inc (KDP)

Symbol	Exchange	Currency
KDP	NASDAQ	USD	Real-time
0Z62	London	USD	Real-time
1KDP	Milan	EUR	Real-time
KDP	Vienna	EUR	Real-time
DP5	Frankfurt	EUR	Delayed
DP5	TradeGate	EUR	Delayed
DP5	Dusseldorf	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

31.10 +0.19 +0.61%

03:59:59 - Closed. Currency in USD

After Hours

31.11

+0.02

+0.06%

8:00:38 - Real-time Data

Type: Equity

Market: United States

Volume: 13,077,011
Bid/Ask: 0.00 / 0.00
Day's Range: 30.46 - 31.18

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Keurig Dr Pepper Option Chain

Get free option data for KDP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Keurig Dr Pepper options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 04, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.1	10.2	0	23.00	0	0%	0	2.15	0
KDP Call 23.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|23.00C Delta0.972 Imp Vol0.76 Bid6.1 Gamma0.0123 Theoretical8.15 Ask10.2 Theta-0.0093 Intrinsic Value8.09 Volume0 Vega0.0042 Time Value-8.09 Open Interest2 Rho0.007 Delta / Theta-104.4297 KDP Put 23.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|23.00P Delta-0.1544 Imp Vol1.6719 Bid0 Gamma0.0212 Theoretical1.08 Ask2.15 Theta-0.0782 Intrinsic Value-8.09 Volume0 Vega0.0159 Time Value8.09 Open Interest0 Rho-0.0025 Delta / Theta1.9738
0	0%	5.2	8.7	0	24.00	0	0%	0	0.1	0
KDP Call 24.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|24.00C Delta0.9944 Imp Vol0.4759 Bid5.2 Gamma0.0046 Theoretical7.1 Ask8.7 Theta-0.0013 Intrinsic Value7.09 Volume0 Vega0.001 Time Value-7.09 Open Interest20 Rho0.0059 Delta / Theta-744.3368 KDP Put 24.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|24.00P Delta-0.0282 Imp Vol0.6541 Bid0 Gamma0.0147 Theoretical0.05 Ask0.1 Theta-0.0083 Intrinsic Value-7.09 Volume0 Vega0.0043 Time Value7.09 Open Interest6 Rho-0.0004 Delta / Theta3.3883
0	0%	4.2	7.8	0	25.00	0	0%	0	0.15	0
KDP Call 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|25.00C Delta0.9942 Imp Vol0.3994 Bid4.2 Gamma0.0055 Theoretical6.1 Ask7.8 Theta-0.0012 Intrinsic Value6.09 Volume0 Vega0.001 Time Value-6.09 Open Interest10 Rho0.0078 Delta / Theta-838.2454 KDP Put 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|25.00P Delta-0.0426 Imp Vol0.6119 Bid0 Gamma0.0221 Theoretical0.07 Ask0.15 Theta-0.0109 Intrinsic Value-6.09 Volume0 Vega0.0061 Time Value6.09 Open Interest6 Rho-0.0006 Delta / Theta3.9014
					31.09	Price @ Aug 04, 2026 20:33 GMT
0.6	15.38%	0.45	0.65	30	32.00	0	0%	1.15	2.55	0
KDP Call 32.00 Exp: Aug 21, 2026 Last: 0.6 Chg.: 15.38% SymbolKDP\|20260821\|32.00C Delta0.364 Imp Vol0.3427 Bid0.45 Gamma0.1632 Theoretical0.55 Ask0.65 Theta-0.0255 Intrinsic Value-0.91 Volume30 Vega0.0252 Time Value1.51 Open Interest764 Rho0.005 Delta / Theta-14.2501 KDP Put 32.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|32.00P Delta-0.5824 Imp Vol0.5001 Bid1.15 Gamma0.1163 Theoretical1.85 Ask2.55 Theta-0.038 Intrinsic Value0.91 Volume0 Vega0.0262 Time Value-0.91 Open Interest181 Rho-0.0079 Delta / Theta15.3175
0.33	26.92%	0.25	0.35	75	33.00	2.64	0%	2.05	4.3	1
KDP Call 33.00 Exp: Aug 21, 2026 Last: 0.33 Chg.: 26.92% SymbolKDP\|20260821\|33.00C Delta0.2281 Imp Vol0.3504 Bid0.25 Gamma0.1285 Theoretical0.3 Ask0.35 Theta-0.021 Intrinsic Value-1.91 Volume75 Vega0.0203 Time Value2.24 Open Interest11,242 Rho0.0032 Delta / Theta-10.862 KDP Put 33.00 Exp: Aug 21, 2026 Last: 2.64 Chg.: 0% SymbolKDP\|20260821\|33.00P Delta-0.6092 Imp Vol0.7607 Bid2.05 Gamma0.0752 Theoretical3.18 Ask4.3 Theta-0.057 Intrinsic Value1.91 Volume1 Vega0.0257 Time Value0.73 Open Interest31 Rho-0.0087 Delta / Theta10.6907
0.2	33.33%	0.1	0.3	3	34.00	0	0%	2.6	5.2	0
KDP Call 34.00 Exp: Aug 21, 2026 Last: 0.2 Chg.: 33.33% SymbolKDP\|20260821\|34.00C Delta0.1532 Imp Vol0.3876 Bid0.1 Gamma0.0909 Theoretical0.2 Ask0.3 Theta-0.0182 Intrinsic Value-2.91 Volume3 Vega0.0159 Time Value3.11 Open Interest895 Rho0.0021 Delta / Theta-8.4385 KDP Put 34.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolKDP\|20260821\|34.00P Delta-0.6741 Imp Vol0.7702 Bid2.6 Gamma0.0697 Theoretical3.9 Ask5.2 Theta-0.054 Intrinsic Value2.91 Volume0 Vega0.0241 Time Value-2.91 Open Interest4 Rho-0.0096 Delta / Theta12.4808

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

KDP Comments

Write your thoughts about Keurig Dr Pepper Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,294.63	-2.01	-0.03%
Nikkei 225	66,172.00	+2214.47	+3.46%
Shanghai	3,881.89	+59.60	+1.56%
US 500	7,767.7	+31.2	+0.40%
US Tech 100	29,810.6	+77.4	+0.26%
DAX	26,202.35	+201.04	+0.77%
Dollar Index	99.712	-0.027	-0.03%

Crude Oil WTI	75.09	-0.68	-0.90%
Brent Oil	78.83	-0.53	-0.67%
Natural Gas	2.696	+0.005	+0.19%
Gold	4,198.59	+45.99	+1.11%
Silver	61.413	+1.168	+1.94%
US Soybeans	1,179.38	+2.13	+0.18%
Copper	6.6518	+0.0203	+0.31%

Philippines 2Y	6.625	0.000	0.00%
Philippines 10Y	7.358	0.000	0.00%
Philippines 20Y	7.482	0.000	0.00%
U.S. 2Y	4.192	-0.002	-0.05%
U.S. 10Y	4.603	-0.024	-0.52%
U.S. 30Y	5.154	-0.035	-0.67%
Germany 10Y	3.1163	-0.0356	-1.13%

Alphabet C	375.35	+2.88	+0.77%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.59	+0.54	+0.64%
Booking	194.27	+1.56	+0.81%
Apple	309.38	+5.96	+1.96%
Alibaba ADR	128.99	+1.69	+1.33%
Tesla	327.35	+5.27	+1.64%

Recent Quotes

Name	Price	Chg.	Chg. %
KDP	31.10	+0.19	+0.61%
7625	488.0	+3.0	+0.62%
002449	6.45	+0.05	+0.78%
CMF CSI Cloud&Big.	1.835	+0.057	+3.21%
TBA	0.026	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	9.500	-2.56%	6.64M
Ayala Land	15.180	-1.43%	5.11M
BDO Unibank	123.10	-0.40%	1.51M
International Container	1,003.000	0.00%	492.80K
Jollibee Foods	152.60	-0.07%	311.53K
Ayala	508.50	+2.31%	120.56K
Globe Telecom	1,739.00	-4.13%	86.69K

Name	Last	Chg. %	Vol.
Concreat Holdings Philippines	1.07	+13.83%	15.75M
Ionics	1.540	+13.24%	6.72M
Manila Bulletin	0.194	+10.23%	30.00K
Philippine Estates	0.380	+10.14%	8.58M
Concrete Aggregates	58.000	+9.33%	23.32K
Ferronoux Holdings	5.400	+8.87%	726.00K
Waterfront Philippines	0.395	+8.22%	20.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-10.64%	100.00K
Ever Gotesco	0.0270	-6.90%	100.00K
Boulevard	0.0330	-5.71%	24.90M
Philodrill	0.0075	-5.06%	144.00M
DFNN	0.640	-4.48%	4.00K
A Brown Company	0.700	-4.11%	206.00K
MRC Allied	0.750	-2.60%	1.97M