Cboe Global Markets

KDP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Keurig Dr Pepper Inc (kdp)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
33.54
Ask: 
33.96
Vol: 
8,741,849
Last: 
33.87
Change: 
+0.04 (+0.1183%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KDP 31.000
3.7
+0
1.6
4.1
0
0
0.8885
0.0725
1
KDP 32.000
1.68
+0
2
2.25
0
0.19
0.8204
0.1147
1334
KDP 33.000
1.3
+0.175
1.25
1.4
29
0.18
0.6993
0.1754
299
KDP 34.000
0.7
+0.125
0.65
0.75
194
0.17
0.5039
0.2259
458
KDP 35.000
0.3
+0.075
0.2
0.35
20
0.16
0.2847
0.2001
1199
KDP 36.000
0.1
+0
0.05
0.15
1
0.16
0.1394
0.1256
169
Fri Jun 20 2025
Strike
KDP 31.000
KDP 32.000
KDP 33.000
KDP 34.000
KDP 35.000
KDP 36.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KDP 31.000
0.15
+0
0.05
1
0
0.4
-0.1131
0.0736
101
KDP 32.000
0.33
+0
0.15
0.25
0
0.21
-0.1826
0.117
921
KDP 33.000
0.37
-0.105
0.35
0.4
215
0.18
-0.3075
0.1805
466
KDP 34.000
0.77
-0.005
0.7
0.8
486
0.17
-0.512
0.2372
1491
KDP 35.000
1.35
-0.325
1.3
1.45
2
0.17
-0.748
0.2209
392
KDP 36.000
1.75
+0
0.85
3.8
0
0.22
-0.9108
0.1441
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.