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

30.89 +0.52 +1.71%

05/10 - Closed. Currency in USD

Pre Market

30.87

-0.02

-0.06%

11:12:34 - Real-time Data

Type: Equity

Market: United States

Volume: 11,692,978
Bid/Ask: 0.00 / 0.00
Day's Range: 30.20 - 30.96

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 05, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.5	17.6	0	15.00	0	0%	0	0.05	0
KDP Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKDP\|20261016\|15.00C Delta0.9356 Imp Vol3.3919 Bid15.5 Gamma0.0069 Theoretical16.55 Ask17.6 Theta-0.1027 Intrinsic Value15.89 Volume0 Vega0.0067 Time Value-15.89 Open Interest0 Rho0.003 Delta / Theta-9.1055 KDP Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKDP\|20261016\|15.00P Delta-0.0071 Imp Vol1.8152 Bid0 Gamma0.002 Theoretical0.03 Ask0.05 Theta-0.0087 Intrinsic Value-15.89 Volume0 Vega0.0011 Time Value15.89 Open Interest9 Rho-0.0001 Delta / Theta0.8134
0	0%	10.5	12.4	0	20.00	0	0%	0	0.1	0
KDP Call 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKDP\|20261016\|20.00C Delta0.9118 Imp Vol2.1463 Bid10.5 Gamma0.0138 Theoretical11.45 Ask12.4 Theta-0.083 Intrinsic Value10.89 Volume0 Vega0.0085 Time Value-10.89 Open Interest0 Rho0.0041 Delta / Theta-10.9857 KDP Put 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKDP\|20261016\|20.00P Delta-0.0186 Imp Vol1.272 Bid0 Gamma0.0067 Theoretical0.05 Ask0.1 Theta-0.0141 Intrinsic Value-10.89 Volume0 Vega0.0024 Time Value10.89 Open Interest4 Rho-0.0002 Delta / Theta1.3193
9.4	0%	9.5	11.4	1	21.00	0	0%	0	0.05	0
KDP Call 21.00 Exp: Oct 16, 2026 Last: 9.4 Chg.: 0% SymbolKDP\|20261016\|21.00C Delta0.9039 Imp Vol1.9587 Bid9.5 Gamma0.0162 Theoretical10.45 Ask11.4 Theta-0.0808 Intrinsic Value9.89 Volume1 Vega0.0091 Time Value-0.49 Open Interest0 Rho0.0043 Delta / Theta-11.1892 KDP Put 21.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKDP\|20261016\|21.00P Delta-0.0123 Imp Vol1.0318 Bid0 Gamma0.0058 Theoretical0.03 Ask0.05 Theta-0.008 Intrinsic Value-9.89 Volume0 Vega0.0017 Time Value9.89 Open Interest31 Rho-0.0001 Delta / Theta1.5335
					30.89	Price @ Oct 05, 2026 20:06 GMT
0.4	8.11%	0.4	0.75	62	31.00	0.65	-27.78%	0.55	0.7	3
KDP Call 31.00 Exp: Oct 16, 2026 Last: 0.4 Chg.: 8.11% SymbolKDP\|20261016\|31.00C Delta0.4874 Imp Vol0.2882 Bid0.4 Gamma0.2577 Theoretical0.58 Ask0.75 Theta-0.0283 Intrinsic Value-0.11 Volume62 Vega0.0214 Time Value0.51 Open Interest625 Rho0.0044 Delta / Theta-17.2021 KDP Put 31.00 Exp: Oct 16, 2026 Last: 0.65 Chg.: -27.78% SymbolKDP\|20261016\|31.00P Delta-0.5144 Imp Vol0.271 Bid0.55 Gamma0.2744 Theoretical0.63 Ask0.7 Theta-0.0259 Intrinsic Value0.11 Volume3 Vega0.0214 Time Value0.54 Open Interest437 Rho-0.0043 Delta / Theta19.8515
0.2	33.33%	0.1	0.9	15	32.00	0	0%	0.55	1.9	0
KDP Call 32.00 Exp: Oct 16, 2026 Last: 0.2 Chg.: 33.33% SymbolKDP\|20261016\|32.00C Delta0.3373 Imp Vol0.4336 Bid0.1 Gamma0.1569 Theoretical0.5 Ask0.9 Theta-0.0388 Intrinsic Value-1.11 Volume15 Vega0.0196 Time Value1.31 Open Interest10,579 Rho0.003 Delta / Theta-8.6869 KDP Put 32.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolKDP\|20261016\|32.00P Delta-0.799 Imp Vol0.2327 Bid0.55 Gamma0.2257 Theoretical1.23 Ask1.9 Theta-0.0153 Intrinsic Value1.11 Volume0 Vega0.015 Time Value-1.11 Open Interest392 Rho-0.006 Delta / Theta52.2134
0.07	0%	0.05	0.1	12	33.00	2	0%	2	2.65	738
KDP Call 33.00 Exp: Oct 16, 2026 Last: 0.07 Chg.: 0% SymbolKDP\|20261016\|33.00C Delta0.1028 Imp Vol0.2915 Bid0.05 Gamma0.1145 Theoretical0.08 Ask0.1 Theta-0.0128 Intrinsic Value-2.11 Volume12 Vega0.0096 Time Value2.18 Open Interest4,804 Rho0.0009 Delta / Theta-8.03 KDP Put 33.00 Exp: Oct 16, 2026 Last: 2 Chg.: 0% SymbolKDP\|20261016\|33.00P Delta-0.8036 Imp Vol0.4226 Bid2 Gamma0.1223 Theoretical2.33 Ask2.65 Theta-0.0278 Intrinsic Value2.11 Volume738 Vega0.0148 Time Value-0.11 Open Interest137 Rho-0.0064 Delta / Theta28.9301

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	101,107.55	+426.40	+0.42%
S. Africa 40 Futures	101,508	-225	-0.22%
US 30	51,553.6	+285.2	+0.56%
US 500	7,795.3	+21.2	+0.27%
US Tech 100	31,172.0	+95.6	+0.31%
DAX Futures	25,647.5	+253.5	+1.00%
Dollar Index	101.783	-0.150	-0.15%

Gold	4,182.59	+25.79	+0.62%
Silver	61.508	+0.208	+0.34%
Crude Oil WTI	87.33	-2.10	-2.35%
Brent Oil	98.17	-2.15	-2.14%
Natural Gas	3.077	+0.011	+0.36%
Copper	6.6575	+0.0165	+0.25%
US Corn	499.88	+2.88	+0.58%

USD/ZAR	16.5641	-0.0677	-0.41%
EUR/USD	1.1244	+0.0022	+0.20%
GBP/USD	1.3241	+0.0022	+0.17%
USD/JPY	158.19	+0.28	+0.18%
GBP/JPY	209.45	+0.66	+0.32%
USD/CAD	1.4273	+0.0012	+0.08%
AUD/USD	0.6970	-0.0001	-0.01%

Nampak	47,103	-448	-0.94%
MTN	18,642	+226	+1.23%
Standard Bank	29,842	+329	+1.11%
FirstRand Ltd	9,098	+88	+0.98%
Capitec	427,452	+4539	+1.07%
African Rainbow Minerals	15,700	+136	+0.87%
Naspers N	70,634	+30	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
KDP	30.89	+0.52	+1.71%
4746	2,012.0	+39.0	+1.98%
DILG	2.44	+0.10	+4.27%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,098	+0.98%	2.17M
Standard Bank	29,842	+1.11%	466.84K
Naspers N	70,611	+0.01%	432.63K
Gold Fields	58,574	-1.43%	358.57K
AngloGold Ashanti ADR	155,248	-0.83%	156.50K
Valterra Platinum	129,393	+1.39%	132.07K
Capitec	427,429	+1.07%	58.67K

Name	Last	Chg. %	Vol.
Oando Plc	19	+46.15%	19.62K
South Ocean Holdings Ltd	110	+10.00%	6.60K
Collins Property	1,150	+7.38%	0.80K
Salungano	97	+5.43%	0.40K
Sygnia Ltd	3,464	+4.18%	34.41K
Cell C	2,392.00	+4.00%	5.19K
Sanlam	7,999	+3.88%	1.22M

Name	Last	Chg. %	Vol.
Jubilee Metals Group	41	-4.65%	1.33M
Master Drilling Group Ltd	1,525	-4.63%	5.65K
Purple	171	-3.93%	292.61K
Orion Minerals	27	-3.57%	564.31K
Transpaco Ltd	4,250	-3.41%	1.16K
Dipula Properties B	700	-2.91%	8.83K
Italtile	778	-2.75%	2.11K