KDP - Options Database

KDP

KEURIG DR PEPPER INC

$30.88 -2.77%

$30.89 (+0.03%)🌙

as of 09/24 06:43 PM

(9/21 18:40) ◀

Thursday, September 24, 2026 (6:43pm)

▶ (9/25 18:36)

◀ 9/24 18:43 ▶

Option Volume

Detail

ℹ

Current (09/24) 917

Calls: 412 (45%)

Puts: 505 (55%)

Prior (09/21) 2,752

Calls: 2,526 (92%)

Puts: 226 (8%)

Current vs Prior -66.68%

Calls: -83.69% (Calls)

Puts: +123.45% (Puts)

Prior 7-Day Total 9,512

Calls: 7,837 (82%)

Puts: 1,675 (18%)

Prior 7-Day Average 1,358

Calls: 1,119 (82%)

Puts: 239 (18%)

Current vs Prior 7-Day Avg -32.52%

Calls: -63.20%

Puts: +111.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24) $118.2K

Calls: $32.9K (28%)

Puts: $85.3K (72%)

Prior (09/21) $178.5K

Calls: $152.1K (85%)

Puts: $26.4K (15%)

Current vs Prior -33.78%

Calls: -78.35%

Puts: +222.53%

Prior 7-Day Total $882.2K

Calls: $661.1K (75%)

Puts: $221.1K (25%)

Prior 7-Day Average $126.0K

Calls: $94.4K (75%)

Puts: $31.6K (25%)

Current vs Prior 7-Day Avg -6.20%

Calls: -65.14%

Puts: +170.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 1.23

Prior (09/21) 0.09

Current vs Prior +1270.00%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +220.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24) 19,347

Calls: 17,115 (88%)

Puts: 2,232 (12%)

Prior (09/21) 22,372

Calls: 18,701 (84%)

Puts: 3,671 (16%)

Current vs Prior -13.52%

Prior 7-Day Total 171,506

Calls: 151,158 (88%)

Puts: 20,348 (12%)

Prior 7-Day Average 24,500

Calls: 21,594 (88%)

Puts: 2,906 (12%)

Current vs Prior 7-Day Avg -21.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 5.18% | 10.30%

Prior 6.47% | 11.63%

Current vs Prior -19.87% | -11.43%

Prior 7-Day Avg 5.55% | 8.64%

Current vs 7-Day Avg -6.64% | +19.13%

Prior 7-Day Eod 6.47% | 11.63%

Current vs 7-Day Eod -19.87% | -11.43%

Sentiment BULLISH

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

Moderately bearish flow with 72% put dollar volume ($85.3K). Below-average activity with volume down 67% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 1270% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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 0.69, highest 0.89)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	2.10	6.00	$4.05	96.3%	1	0.89	6
$30.00	Oct 16	0.40	1.30	$0.85	105.9%	5	0.66	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	1.10	2.60	$1.85	81.1%	2	0.71	--
$31.00	Oct 16	0.30	1.20	$0.75	120.0%	7	0.52	428

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 66, top 24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.30	1.05	$0.68	110.3%	24	0.48	--
$32.00	Oct 16	0.00	0.70	$0.35	200.0%	14	0.29	793
$33.00	Oct 16	0.05	0.35	$0.20	150.0%	12	0.18	4.8K
$30.00	Oct 16	0.40	1.30	$0.85	105.9%	5	0.66	--
$27.00	Oct 16	2.10	6.00	$4.05	96.3%	1	0.89	6

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.30	1.20	$0.75	120.0%	7	0.52	428
$32.00	Oct 16	1.10	2.60	$1.85	81.1%	2	0.71	--
$30.00	Oct 16	0.15	0.90	$0.53	141.5%	1	0.34	190

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. 4 found (best R:R 4.88, avg 4.03)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Oct 16	$0.17	$0.83	$0.17	66%	4.88	$30.17
$32.00	$33.00	Oct 16	$0.15	$0.85	$0.15	29%	5.67	$32.15
$31.00	$32.00	Oct 16	$0.33	$0.67	$0.33	48%	2.03	$31.33

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 16	$0.22	$0.78	$0.22	52%	3.55	$30.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.49, avg 0.33)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 16	$0.33	$0.33	$0.67	52%	0.49	$31.33
$32.00	$33.00	Oct 16	$0.15	$0.15	$0.85	71%	0.18	$32.15

BULL PUT (0)

No bull put found

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. 3 found (cheapest 4.47% of stock, avg 5.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 16	$0.85	$0.53	$1.38	$28.62	$31.38	4.47%
$31.00	Oct 16	$0.68	$0.75	$1.43	$29.57	$32.43	4.63%
$32.00	Oct 16	$0.35	$1.85	$2.20	$29.80	$34.20	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.36% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.00	Oct 16	$0.20	$0.53	$0.73	$29.27	$33.73
$32.00	$30.00	Oct 16	$0.35	$0.53	$0.88	$29.12	$32.88
$31.00	$30.00	Oct 16	$0.68	$0.53	$1.21	$28.79	$32.21

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.56, cheapest $0.18)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.18	$0.82	30%	4.56

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.88	$0.12	37%	0.14

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 $-0.05, 3 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$33.00	1:2	Oct 16	-$0.05	$0.95
$30.00	$31.00	1:2	Oct 16	-$0.51	$0.49
$27.00	$30.00	1:2	Oct 16	$2.35	$0.65

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Oct 16	-$0.31	$0.69
$32.00	$31.00	1:2	Oct 16	$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.97%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Oct 16	$0.30	0.48	0.4%	0.97%	1.36%	24	--

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 412

Total Puts 505

Put/Call Ratio 1.23

Net Difference -93

Prior's Put/Call Breakdown

Total Calls 2,526

Total Puts 226

Put/Call Ratio 0.09

Net Difference 2,300

Prior 7-Day Put/Call Summary

Total Calls 7,837

Total Puts 1,675

Average Put/Call Ratio 0.38

Ratio Trend Rising

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