Home Options KDPChain

KDP

Keurig Dr Pepper Inc.Close $28.69EOD only

Max Pain

$27.00

Next expiry Jun 18, 2026

Expected Move

±$1.60

5.6% from close

Price Gap

-1.69

Distance to max pain

IV Rank

Low premium

P/C OI

0.61

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects KDP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

KDP Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	10.67	0.00	0.00	0.00	53	0	0.0%	1.000	0.0000	-0.002	0.000	0.012
17.00	10.25	7.60	11.80	0.00	0	0	105.1%	0.973	0.0073	-0.011	0.005	0.013
20.00	7.32	4.60	8.90	0.00	3	17	88.3%	0.944	0.0158	-0.016	0.009	0.014
22.00	4.80	4.80	8.90	0.00	0	1	64.8%	0.941	0.0224	-0.013	0.010	0.016
23.00	5.30	5.00	7.10	0.00	2	15	70.5%	0.890	0.0329	-0.021	0.015	0.015
25.00	4.35	3.20	4.80	0.00	1	65	83.0%	0.764	0.0459	-0.038	0.025	0.014
26.00	3.50	2.70	3.20	0.00	3	895	47.5%	0.796	0.0738	-0.021	0.023	0.016
27.00	2.40	1.60	2.15	0.00	3	2,873	34.8%	0.759	0.1108	-0.017	0.025	0.016
28.00	1.25	1.15	1.35	-0.15	29	2,047	29.8%	0.645	0.1545	-0.017	0.030	0.014
29.00	0.70	0.65	0.75	-0.05	37	1,449	27.1%	0.477	0.1814	-0.017	0.032	0.010
30.00	0.35	0.25	0.40	-0.10	35	2,658	27.1%	0.308	0.1607	-0.014	0.028	0.007
31.00	0.15	0.15	0.20	-0.07	3	1,761	27.3%	0.178	0.1180	-0.011	0.021	0.004
32.00	0.08	0.05	0.10	0.00	2	948	28.1%	0.098	0.0759	-0.007	0.014	0.002
33.00	0.05	0.00	0.10	-0.05	3	208	33.9%	0.084	0.0560	-0.008	0.012	0.002
34.00	0.10	0.00	0.10	0.00	5	495	39.3%	0.074	0.0440	-0.008	0.011	0.002
35.00	0.03	0.00	0.05	0.00	1	1,696	38.7%	0.041	0.0282	-0.005	0.007	0.001
36.00	0.02	0.00	0.85	0.00	51	70	70.5%	0.153	0.0414	-0.024	0.019	0.003
37.00	0.02	0.00	0.00	0.00	1	0	25.0%	0.000	0.0004	-0.000	0.000	0.000
40.00	0.10	0.00	0.00	0.00	3	0	25.0%	0.000	0.0000	0.000	0.000	0.000
42.00	0.10	0.00	0.00	0.00	25	0	25.0%	0.000	0.0000	0.000	0.000	0.000
45.00	0.21	0.05	1.00	0.00	6	2	118.8%	0.122	0.0210	-0.034	0.016	0.002
47.00	0.19	0.00	0.75	0.00	0	1	116.6%	0.092	0.0175	-0.027	0.013	0.002
50.00	1.19	0.00	0.75	0.00	9	31	127.0%	0.086	0.0153	-0.028	0.013	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.14	0.00	1.95	0.00	0	1	218.1%	-0.086	0.0089	-0.047	0.013	-0.003
16.00	0.05	0.00	0.10	0.00	0	1	100.8%	-0.014	0.0043	-0.005	0.003	-0.000
17.00	0.05	0.00	0.45	0.00	0	2	121.9%	-0.044	0.0095	-0.016	0.008	-0.001
18.00	0.60	0.00	0.65	0.00	2	4	121.1%	-0.061	0.0123	-0.020	0.010	-0.002
19.00	0.85	0.00	1.90	0.00	0	1	153.5%	-0.120	0.0161	-0.042	0.016	-0.003
20.00	0.37	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
21.00	0.30	0.00	0.00	0.00	0	0	25.0%	-0.000	0.0000	-0.000	0.000	0.000
22.00	0.17	0.00	0.05	0.00	1	4	50.8%	-0.026	0.0145	-0.004	0.005	-0.001
23.00	0.05	0.00	0.05	-0.02	2	1,218	43.8%	-0.030	0.0192	-0.004	0.005	-0.001
24.00	0.05	0.00	0.10	-0.02	6	3,001	42.4%	-0.057	0.0333	-0.007	0.009	-0.001
25.00	0.07	0.05	0.10	-0.03	7	1,726	34.6%	-0.067	0.0466	-0.006	0.011	-0.002
26.00	0.10	0.05	0.20	0.03	1	594	33.0%	-0.127	0.0779	-0.009	0.017	-0.003
27.00	0.20	0.15	0.25	0.05	2	1,309	26.3%	-0.183	0.1249	-0.009	0.021	-0.004
28.00	0.45	0.45	0.50	0.15	7	1,478	24.6%	-0.332	0.1824	-0.011	0.029	-0.008
29.00	0.90	0.80	1.00	0.20	34	788	25.3%	-0.527	0.1942	-0.012	0.032	-0.013
30.00	1.55	1.45	1.65	0.55	5	419	25.0%	-0.709	0.1699	-0.009	0.028	-0.017
31.00	2.20	1.40	3.60	0.00	7	73	66.3%	-0.619	0.0711	-0.033	0.031	-0.017
32.00	3.55	2.20	4.20	0.00	1	38	62.2%	-0.697	0.0695	-0.027	0.028	-0.019
33.00	3.22	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.004	0.000	-0.026
34.00	7.80	3.00	7.00	0.00	1	0	105.7%	-0.659	0.0429	-0.051	0.030	-0.020
35.00	9.26	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.004	0.000	-0.028
37.00	4.00	11.40	11.70	0.00	530	647	177.9%	-0.599	0.0269	-0.093	0.031	-0.023
40.00	10.04	14.10	16.30	0.00	0	20	218.2%	-0.590	0.0220	-0.114	0.031	-0.025
50.00	20.40	23.10	25.50	0.00	0	2	240.1%	-0.683	0.0183	-0.114	0.029	-0.035

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.