KDP · Keurig Dr Pepper Inc. · Options Chain

Track KDP — free

$32.44 -0.15 (-0.46%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$44.35B

1.36B

Options Chain

Underlying $32.44 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 10 days to expiry · 48 contracts · mixed daily-bar sessions · Oct 14, 2025–Sep 8, 2026; 7 unknown

Put / call OI

0.20

Call-heavy positioning

Open interest

36,294

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$2.44 below spot

ATM implied vol

27.2%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 10d Oct 16 38d Dec 18 101d Jan 15 129d Mar 19 192d Apr 16 220d Jun 17 282d Sep 17 374d Jan 21 500d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
45	90	—	—	$17.10	$19.50	$15.88		$0.04	$0.00	$0.05	—	—	7	70
Call · $15 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-08 15:37:15.211 UTC Last $15.88 Breakeven $30.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 13:30:02.872 UTC Last $0.04 Breakeven $14.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this put
55	1	—	—	$12.30	$13.10	$11.67		$0.05	$0.00	$0.05	—	—	1	561
Call · $20 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 15:36:32.026 UTC Last $11.67 Breakeven $31.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Jul 15, 2026 Quote as of 2026-09-08 13:30:02.872 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 561 OI effective date Sep 3, 2026 Model this put
84	2	—	—	$9.20	$9.60	$9.71		$0.03	$0.00	$0.10	—	—	2	968
Call · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 15:44:26.881 UTC Last $9.71 Breakeven $32.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:00:00.252 UTC Last $0.03 Breakeven $22.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 968 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.30	$8.80	—		$0.01	$0.00	$2.15	—	—	1	8
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-08 15:43:35.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Aug 13, 2026 Quote as of 2026-09-08 15:30:30.870 UTC Last $0.01 Breakeven $23.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
120	2	—	—	$7.00	$9.70	$6.94		$0.01	$0.00	$0.10	—	—	1	431
Call · $25 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 15:37:15.211 UTC Last $6.94 Breakeven $31.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 15:11:52.644 UTC Last $0.01 Breakeven $24.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 431 OI effective date Sep 3, 2026 Model this put
1	2	100.6%	0.923	$6.20	$7.20	$5.95		$0.50	$0.00	$2.15	—	—	1	32
Call · $26 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 15:43:28.784 UTC Last $5.95 Breakeven $31.95 Implied vol 100.6% Delta 0.923 ≈92% ITM Gamma 0.027 Theta -0.041 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 13, 2026 Quote as of 2026-09-08 15:34:08.826 UTC Last $0.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
2	2	142.2%	0.818	$5.00	$7.70	$5.05		$0.08	$0.00	$2.15	—	—	29	53
Call · $27 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 15:44:05.292 UTC Last $5.05 Breakeven $32.05 Implied vol 142.2% Delta 0.818 ≈82% ITM Gamma 0.035 Theta -0.103 Vega 0.014 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Aug 17, 2026 Quote as of 2026-09-08 15:24:29.889 UTC Last $0.08 Breakeven $26.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this put
605	10	61.9%	0.934	$4.00	$5.20	$4.64		$0.05	$0.00	$0.15	—	—	2	1k
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 15:44:11.542 UTC Last $4.64 Breakeven $32.64 Implied vol 61.9% Delta 0.934 ≈93% ITM Gamma 0.039 Theta -0.024 Vega 0.007 Open interest 605 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:23:45.681 UTC Last $0.05 Breakeven $27.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this put
36	10	109.9%	0.764	$3.10	$5.70	$3.10		$0.03	$0.00	$0.10	—	—	1	154
Call · $29 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 15:39:08.478 UTC Last $3.10 Breakeven $32.10 Implied vol 109.9% Delta 0.764 ≈76% ITM Gamma 0.052 Theta -0.093 Vega 0.017 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 15:32:01.511 UTC Last $0.03 Breakeven $28.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 3, 2026 Model this put
2.9k	1	32.2%	0.937	$2.15	$2.95	$2.80		$0.17	$0.00	$0.35	—	—	4	983
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 15:43:49.078 UTC Last $2.80 Breakeven $32.80 Implied vol 32.2% Delta 0.937 ≈94% ITM Gamma 0.071 Theta -0.013 Vega 0.007 Open interest 2.9k OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 15:28:10.694 UTC Last $0.17 Breakeven $29.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 983 OI effective date Sep 3, 2026 Model this put
315	6	32.1%	0.821	$1.40	$1.95	$2.24		$0.05	$0.00	$0.25	—	—	8	128
Call · $31 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 15:44:11.542 UTC Last $2.24 Breakeven $33.24 Implied vol 32.1% Delta 0.821 ≈82% ITM Gamma 0.152 Theta -0.025 Vega 0.014 Open interest 315 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 15:43:49.078 UTC Last $0.05 Breakeven $30.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this put
3.6k	10	28.9%	0.637	$0.65	$1.15	$1.00		$0.30	$0.25	$0.40	-0.347	25.4%	13	1.5k
Call · $32 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 15:44:11.528 UTC Last $1.00 Breakeven $33.00 Implied vol 28.9% Delta 0.637 ≈64% ITM Gamma 0.241 Theta -0.031 Vega 0.02 Open interest 3.6k OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 15:44:27.606 UTC Last $0.30 Breakeven $31.70 Implied vol 25.4% Delta -0.347 ≈35% ITM Gamma 0.271 Theta -0.024 Vega 0.02 Open interest 1.5k OI effective date Sep 3, 2026 Model this put
Underlying $32.44
2.6k	12	26.1%	0.371	$0.20	$0.50	$0.45		$1.40	$0.50	$1.35	-0.61	30%	35	38
Call · $33 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 15:44:11.542 UTC Last $0.45 Breakeven $33.45 Implied vol 26.1% Delta 0.371 ≈37% ITM Gamma 0.27 Theta -0.028 Vega 0.02 Open interest 2.6k OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-08 15:43:49.078 UTC Last $1.40 Breakeven $31.60 Implied vol 30% Delta -0.61 ≈61% ITM Gamma 0.238 Theta -0.029 Vega 0.021 Open interest 38 OI effective date Sep 3, 2026 Model this put
16.3k	35	23.1%	0.124	$0.05	$0.10	$0.10		$1.20	$1.10	$1.95	-0.929	18.3%	2	4
Call · $34 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 15:31:54.524 UTC Last $0.10 Breakeven $34.10 Implied vol 23.1% Delta 0.124 ≈12% ITM Gamma 0.165 Theta -0.013 Vega 0.011 Open interest 16.3k OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 15:44:23.037 UTC Last $1.20 Breakeven $32.80 Implied vol 18.3% Delta -0.929 ≈93% ITM Gamma 0.138 Theta -0.004 Vega 0.007 Open interest 4 OI effective date Sep 3, 2026 Model this put
3.3k	2	—	—	$0.00	$0.10	$0.05		$2.55	$1.90	$4.40	-0.712	72.1%	8	16
Call · $35 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 15:37:18.087 UTC Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 15:43:45.871 UTC Last $2.55 Breakeven $32.45 Implied vol 72.1% Delta -0.712 ≈71% ITM Gamma 0.088 Theta -0.064 Vega 0.018 Open interest 16 OI effective date Sep 3, 2026 Model this put
7	4	—	—	$0.00	$1.75	$0.05		$4.20	$2.90	$3.80	—	—	10	10
Call · $36 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:38:18.044 UTC Last $0.05 Breakeven $36.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:44:25.549 UTC Last $4.20 Breakeven $31.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
335	1	—	—	$0.00	$0.05	$0.03		$5.30	$3.80	$6.30	-0.785	90.7%	6	1
Call · $37 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 13:30:01.223 UTC Last $0.03 Breakeven $37.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 335 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:34:51.579 UTC Last $5.30 Breakeven $31.70 Implied vol 90.7% Delta -0.785 ≈78% ITM Gamma 0.06 Theta -0.069 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		$6.28	$5.00	$7.30	-0.784	108%	6	2
Call · $38 Daily-bar session Unknown Quote as of 2026-09-08 15:23:45.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:43:00.283 UTC Last $6.28 Breakeven $31.72 Implied vol 108% Delta -0.784 ≈78% ITM Gamma 0.051 Theta -0.082 Vega 0.016 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		—	$6.00	$8.30	-0.797	118.4%	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-08 15:31:06.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-08 15:34:57.620 UTC Last — Breakeven — Implied vol 118.4% Delta -0.797 ≈80% ITM Gamma 0.044 Theta -0.087 Vega 0.015 Open interest — OI effective date — Model this put
54	2	—	—	$0.00	$0.05	$0.05		$8.30	$7.00	$9.30	-0.809	128.2%	2	—
Call · $40 Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 15:11:52.644 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:33:27.471 UTC Last $8.30 Breakeven $31.70 Implied vol 128.2% Delta -0.809 ≈81% ITM Gamma 0.04 Theta -0.091 Vega 0.015 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.55		—	$9.00	$11.30	—	—	—	—
Call · $42 Daily-bar session Oct 27, 2025 Quote as of 2026-09-08 15:23:45.713 UTC Last $0.55 Breakeven $42.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-08 15:43:29.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	19	—	—	$0.00	$2.15	$0.37		$13.30	$11.70	$14.30	—	—	2	—
Call · $45 Daily-bar session Oct 14, 2025 Quote as of 2026-09-08 15:25:28.452 UTC Last $0.37 Breakeven $45.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 15:37:15.650 UTC Last $13.30 Breakeven $31.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$2.15	$0.39		—	$13.90	$16.30	—	—	—	—
Call · $47 Daily-bar session Oct 17, 2025 Quote as of 2026-09-08 15:23:45.713 UTC Last $0.39 Breakeven $47.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-08 15:35:49.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$2.15	$0.05		—	$16.90	$19.30	—	—	—	—
Call · $50 Daily-bar session Jul 1, 2026 Quote as of 2026-09-08 15:23:45.713 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-08 15:33:45.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Oct 14, 2025–Sep 8, 2026; 7 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1418135 CUSIP 49271V100 13F (30d) 410 filings 408 filers Visit website Investor relations