KDP - Options Database

KDP

KEURIG DR PEPPER INC

$31.88 -1.01%

$32.20 (+1.00%)🌙

as of 08/27 06:40 PM

(8/26 18:42) ◀

Thursday, August 27, 2026 (6:40pm)

▶ (8/28 18:40)

◀ 8/27 18:40 ▶

Option Volume

Detail

ℹ

Current (08/27) 272

Calls: 146 (54%)

Puts: 126 (46%)

Prior (08/26) 1,901

Calls: 885 (47%)

Puts: 1,016 (53%)

Current vs Prior -85.69%

Calls: -83.50% (Calls)

Puts: -87.60% (Puts)

Prior 7-Day Total 14,484

Calls: 11,407 (79%)

Puts: 3,077 (21%)

Prior 7-Day Average 2,069

Calls: 1,629 (79%)

Puts: 439 (21%)

Current vs Prior 7-Day Avg -86.85%

Calls: -91.04%

Puts: -71.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27) $34.0K

Calls: $15.3K (45%)

Puts: $18.7K (55%)

Prior (08/26) $287.6K

Calls: $104.5K (36%)

Puts: $183.1K (64%)

Current vs Prior -88.19%

Calls: -85.35%

Puts: -89.80%

Prior 7-Day Total $1.28M

Calls: $849.7K (66%)

Puts: $429.8K (34%)

Prior 7-Day Average $182.8K

Calls: $121.4K (66%)

Puts: $61.4K (34%)

Current vs Prior 7-Day Avg -81.41%

Calls: -87.39%

Puts: -69.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27) 0.86

Prior (08/26) 1.15

Current vs Prior -24.83%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +65.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/27) 20,382

Calls: 16,444 (81%)

Puts: 3,938 (19%)

Prior (08/26) 22,514

Calls: 18,207 (81%)

Puts: 4,307 (19%)

Current vs Prior -9.47%

Prior 7-Day Total 185,261

Calls: 154,181 (83%)

Puts: 31,080 (17%)

Prior 7-Day Average 26,465

Calls: 22,025 (83%)

Puts: 4,440 (17%)

Current vs Prior 7-Day Avg -22.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 8.09% | 7.94%

Prior 6.52% | 8.88%

Current vs Prior +24.13% | -10.62%

Prior 7-Day Avg 6.11% | 8.21%

Current vs 7-Day Avg +32.51% | -3.31%

Prior 7-Day Eod 6.52% | 8.88%

Current vs 7-Day Eod +24.13% | -10.62%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.15% | 83.51%

Calls: 20.00% | 30.65%

Puts: 96.30% | 136.36%

Prior 58.15% | 83.51%

Calls: 20.00% | 30.65%

Puts: 96.30% | 136.36%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 58.15% | 83.51%

Calls: 20.00% | 30.65%

Puts: 96.30% | 136.36%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 86% vs prior. P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (16,444 calls vs 3,938 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.90, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.90	9.00	$6.95	59.0%	2	1.00	--
$26.00	Sep 18	3.90	8.00	$5.95	68.9%	2	1.00	--
$30.00	Sep 18	1.45	2.85	$2.15	65.1%	3	1.00	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	0.60	1.70	$1.15	95.7%	12	0.58	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 115, top 36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	0.45	0.85	$0.65	61.5%	36	0.43	3.6K
$34.00	Sep 18	0.10	0.20	$0.15	66.7%	33	0.14	--
$33.00	Sep 18	0.05	0.60	$0.33	166.7%	18	0.26	2.3K
$35.00	Sep 18	0.00	0.30	$0.15	200.0%	5	0.12	--
$30.00	Sep 18	1.45	2.85	$2.15	65.1%	3	1.00	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	0.60	1.70	$1.15	95.7%	12	0.58	1.3K
$29.00	Sep 18	0.00	0.10	$0.05	200.0%	2	0.07	158
$31.00	Sep 18	0.00	0.50	$0.25	200.0%	2	0.33	117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.12, avg 5.23)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Sep 18	$0.32	$0.68	$0.32	43%	2.12	$32.32
$33.00	$34.00	Sep 18	$0.18	$0.82	$0.18	26%	4.56	$33.18

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$29.00	Sep 18	$0.20	$1.80	$0.20	33%	9.00	$30.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.22, avg 0.27)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Sep 18	$0.18	$0.18	$0.82	74%	0.22	$33.18
$32.00	$33.00	Sep 18	$0.32	$0.32	$0.68	57%	0.47	$32.32

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$29.00	Sep 18	$0.20	$0.20	$1.80	67%	0.11	$30.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.65% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Sep 18	$0.65	$1.15	$1.80	$30.20	$33.80	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.63% of stock, avg 1.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$29.00	Sep 18	$0.15	$0.05	$0.20	$28.80	$35.20
$34.00	$29.00	Sep 18	$0.15	$0.05	$0.20	$28.80	$34.20
$33.00	$29.00	Sep 18	$0.33	$0.05	$0.38	$28.62	$33.38
$34.00	$31.00	Sep 18	$0.15	$0.25	$0.40	$30.60	$34.40
$35.00	$31.00	Sep 18	$0.15	$0.25	$0.40	$30.60	$35.40
$33.00	$31.00	Sep 18	$0.33	$0.25	$0.58	$30.42	$33.58
$32.00	$31.00	Sep 18	$0.65	$0.25	$0.90	$30.10	$32.90
$32.00	$29.00	Sep 18	$0.65	$0.05	$0.70	$28.30	$32.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.23, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/31	33/34	Sep 18	$0.38	$1.62	41%	0.23	$30.62	$33.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.14, cheapest $0.14)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Sep 18	$0.14	$0.86	29%	6.14
$33.00	$34.00	$35.00	Sep 18	$0.18	$0.82	14%	4.56

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.15, 1 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$35.00	1:2	Sep 18	-$0.15	$0.85
$26.00	$30.00	1:2	Sep 18	$1.65	$2.35
$30.00	$32.00	1:2	Sep 18	$0.85	$1.15

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$29.00	1:2	Sep 18	$0.15	$1.85
$32.00	$31.00	1:2	Sep 18	$0.65	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.41%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Sep 18	$0.45	0.43	0.4%	1.41%	1.79%	36	3.6K
$34.00	Sep 18	$0.10	0.14	6.7%	0.31%	6.96%	33	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 146

Total Puts 126

Put/Call Ratio 0.86

Net Difference 20

Prior's Put/Call Breakdown

Total Calls 885

Total Puts 1,016

Put/Call Ratio 1.15

Net Difference -131

Prior 7-Day Put/Call Summary

Total Calls 11,407

Total Puts 3,077

Average Put/Call Ratio 0.52

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card