KDP - Options Database

KDP

KEURIG DR PEPPER INC

$31.46 -0.83%

$31.75 (+0.92%)🌙

as of 09/29 03:20 AM

(9/25 18:36) ◀

Monday, September 28, 2026 (3:20am)

▶ (9/29 18:39)

◀ 9/28 03:20 ▶

Option Volume

Detail

ℹ

Current (09/29) 477

Calls: 320 (67%)

Puts: 157 (33%)

Prior (09/25) 511

Calls: 457 (89%)

Puts: 54 (11%)

Current vs Prior -6.65%

Calls: -29.98% (Calls)

Puts: +190.74% (Puts)

Prior 7-Day Total 8,900

Calls: 6,928 (78%)

Puts: 1,972 (22%)

Prior 7-Day Average 1,271

Calls: 989 (78%)

Puts: 281 (22%)

Current vs Prior 7-Day Avg -62.48%

Calls: -67.67%

Puts: -44.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $48.2K

Calls: $28.2K (58%)

Puts: $20.0K (42%)

Prior (09/25) $177.0K

Calls: $171.6K (97%)

Puts: $5.4K (3%)

Current vs Prior -72.77%

Calls: -83.59%

Puts: +271.94%

Prior 7-Day Total $909.6K

Calls: $633.6K (70%)

Puts: $276.0K (30%)

Prior 7-Day Average $129.9K

Calls: $90.5K (70%)

Puts: $39.4K (30%)

Current vs Prior 7-Day Avg -62.91%

Calls: -68.89%

Puts: -49.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.49

Prior (09/25) 0.12

Current vs Prior +315.21%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -1.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 16,362

Calls: 15,554 (95%)

Puts: 808 (5%)

Prior (09/25) 18,376

Calls: 17,518 (95%)

Puts: 858 (5%)

Current vs Prior -10.96%

Prior 7-Day Total 163,696

Calls: 146,404 (89%)

Puts: 17,292 (11%)

Prior 7-Day Average 23,385

Calls: 20,914 (89%)

Puts: 2,470 (11%)

Current vs Prior 7-Day Avg -30.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.93% | 9.54%

Prior 7.20% | 9.70%

Current vs Prior -3.74% | -1.72%

Prior 7-Day Avg 5.81% | 9.27%

Current vs 7-Day Avg +19.30% | +2.85%

Prior 7-Day Eod 7.20% | 9.70%

Current vs 7-Day Eod -3.74% | -1.72%

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

Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (320 calls vs 157 puts). P/C ratio rising 315% - increased hedging/bearish positioning. Call-heavy open interest (15,554 calls vs 808 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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. 2 found (avg delta 0.70, highest 0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	1.55	2.00	$1.78	25.3%	3	0.80	298

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.55	1.45	$1.00	90.0%	2	0.60	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 147, top 99)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.30	0.70	$0.50	80.0%	99	0.41	806
$33.00	Oct 16	0.15	0.30	$0.22	68.2%	13	0.23	4.8K
$30.00	Oct 16	1.55	2.00	$1.78	25.3%	3	0.80	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.25	0.85	$0.55	109.1%	17	0.38	428
$30.00	Oct 16	0.15	0.30	$0.22	68.2%	8	0.20	192
$29.00	Oct 16	0.05	0.10	$0.08	62.5%	4	0.08	--
$32.00	Oct 16	0.55	1.45	$1.00	90.0%	2	0.60	--
$23.00	Oct 16	0.00	0.05	$0.03	166.7%	1	0.01	99

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. 5 found (best R:R 0.56, avg 2.50)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.00	Oct 16	$1.28	$0.72	$1.28	80%	0.56	$31.28
$32.00	$33.00	Oct 16	$0.28	$0.72	$0.28	41%	2.57	$32.28

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Oct 16	$0.45	$0.55	$0.45	60%	1.22	$31.55
$30.00	$29.00	Oct 16	$0.14	$0.86	$0.14	20%	6.14	$29.86
$31.00	$30.00	Oct 16	$0.33	$0.67	$0.33	38%	2.03	$30.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.49, avg 0.35)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 16	$0.28	$0.28	$0.72	59%	0.39	$32.28

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 16	$0.33	$0.33	$0.67	62%	0.49	$30.67
$30.00	$29.00	Oct 16	$0.14	$0.14	$0.86	80%	0.16	$29.86

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. 2 found (cheapest 4.77% of stock, avg 5.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 16	$0.50	$1.00	$1.50	$30.50	$33.50	4.77%
$30.00	Oct 16	$1.78	$0.22	$2.00	$28.00	$32.00	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.95% of stock, avg 2.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 16	$0.22	$0.08	$0.30	$28.70	$33.30
$33.00	$30.00	Oct 16	$0.22	$0.22	$0.44	$29.56	$33.44
$32.00	$29.00	Oct 16	$0.50	$0.08	$0.58	$28.42	$32.58
$33.00	$31.00	Oct 16	$0.22	$0.55	$0.77	$30.23	$33.77
$32.00	$30.00	Oct 16	$0.50	$0.22	$0.72	$29.28	$32.72
$32.00	$31.00	Oct 16	$0.50	$0.55	$1.05	$29.95	$33.05

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 7.33, cheapest $0.12)

CALLS (0)

No calls found

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.12	$0.88	40%	7.33
$29.00	$30.00	$31.00	Oct 16	$0.19	$0.81	30%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.10, 1 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.00	1:2	Oct 16	$0.78	$1.22
$32.00	$33.00	1:2	Oct 16	$0.06	$0.94

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Oct 16	-$0.10	$0.90
$31.00	$30.00	1:2	Oct 16	$0.11	$0.89
$29.00	$23.00	1:2	Oct 16	$0.02	$5.98
$30.00	$29.00	1:2	Oct 16	$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.95%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 16	$0.30	0.41	1.7%	0.95%	2.67%	99	806
$33.00	Oct 16	$0.15	0.23	4.9%	0.48%	5.37%	13	4.8K

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 320

Total Puts 157

Put/Call Ratio 0.49

Net Difference 163

Prior's Put/Call Breakdown

Total Calls 457

Total Puts 54

Put/Call Ratio 0.12

Net Difference 403

Prior 7-Day Put/Call Summary

Total Calls 6,928

Total Puts 1,972

Average Put/Call Ratio 0.50

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