Tour v492
KDP
KEURIG DR PEPPER INC
$31.68 +3.03%
(8/5 18:08) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 386
Calls: 369 (96%)
Puts: 17 (4%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -93.05% (Calls)
Puts: -98.02% (Puts)
Prior 7-Day Total 68,103
Calls: 62,580 (92%)
Puts: 5,523 (8%)
Prior 7-Day Average 9,729
Calls: 8,940 (92%)
Puts: 789 (8%)
Current vs Prior 7-Day Avg -96.03%
Calls: -95.87%
Puts: -97.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $53.9K
Calls: $53.6K (99%)
Puts: $350 (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -88.70%
Puts: -99.73%
Prior 7-Day Total $5.22M
Calls: $4.73M (91%)
Puts: $484.6K (9%)
Prior 7-Day Average $745.1K
Calls: $675.9K (91%)
Puts: $69.2K (9%)
Current vs Prior 7-Day Avg -92.76%
Calls: -92.07%
Puts: -99.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 0.05
Prior 1.00
Current vs Prior -95.39%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -73.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:35am) 62,090
Calls: 45,855 (74%)
Puts: 16,235 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 491,750
Calls: 324,068 (66%)
Puts: 167,682 (34%)
Prior 7-Day Average 70,250
Calls: 46,295 (66%)
Puts: 23,954 (34%)
Current vs Prior 7-Day Avg -11.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.37% | 9.72%
Prior 8.63% | 11.01%
Current vs Prior -37.82% | -11.73%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -34.62% | -0.36%
Prior 7-Day Eod 8.63% | 11.01%
Current vs 7-Day Eod -37.82% | -11.73%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.07% | 52.11%
Calls: 47.62% | 55.56%
Puts: 64.52% | 48.65%
Prior 28.89% | 10.65%
Calls: 31.69% | 10.81%
Puts: 26.09% | 10.49%
Current vs Prior +94.08% | +389.30%
Prior 7-Day Avg 30.85% | 35.55%
Calls: 20.81% | 11.27%
Puts: 40.89% | 35.73%
Current vs 7-Day Avg +81.75% | +46.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($53.6K) vs puts ($350). Extreme bullish P/C ratio of 0.05 - heavy call buying (369 calls vs 17 puts). P/C ratio dropping 95% - sentiment shifting bullish. Call-heavy open interest (45,855 calls vs 16,235 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

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. 10 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 213.005.50$4.2558.8%--0.9454
$27.00Aug 214.606.50$5.5534.2%10.921
$28.00Sep 183.606.20$4.9053.1%--0.86604
$30.00Aug 211.753.60$2.6869.0%10.82110
$30.00Sep 182.103.30$2.7044.4%10.812.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.45$1.58110.8%--0.7830

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 252, top 135)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.801.30$1.0547.6%1350.772.5K
$33.00Aug 210.300.80$0.5590.9%340.4311.3K
$33.00Sep 180.551.65$1.10100.0%260.471.8K
$32.00Sep 181.002.00$1.5066.7%250.593.6K
$34.00Aug 210.100.40$0.25120.0%100.24893
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 210.000.20$0.10200.0%30.081.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 35.0%, max 105.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Aug 21Sep 1868.5%33.4%105.0%--363
$30.00Aug 21Sep 1850.5%29.3%72.2%22.9K
$31.00Aug 21Sep 1836.2%24.9%45.3%1362.8K
$28.00Aug 21Sep 1853.2%45.8%16.0%--658
$32.00Aug 21Sep 1827.8%25.4%9.4%294.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1850.5%29.3%72.2%--1.2K
$31.00Aug 21Sep 1836.2%24.9%45.3%--226
$29.00Aug 21Sep 1840.9%34.0%20.5%31.6K
$28.00Aug 21Sep 1853.2%45.8%16.0%--1.2K
$32.00Aug 21Sep 1827.8%25.4%9.4%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.00, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Aug 21$0.15$0.85$0.155.67$34.15
$33.00$34.00Aug 21$0.30$0.70$0.302.33$33.30
$34.00$35.00Sep 18$0.32$0.68$0.322.13$34.32
$32.00$33.00Sep 18$0.40$0.60$0.401.50$32.40
$31.00$32.00Aug 21$0.42$0.58$0.421.38$31.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.20$1.80$0.209.00$27.80
$31.00$30.00Sep 18$0.13$0.87$0.136.69$30.87
$32.00$31.00Aug 21$0.25$0.75$0.253.00$31.75
$30.00$29.00Aug 21$0.30$0.70$0.302.33$29.70
$32.00$31.00Sep 18$0.42$0.58$0.421.38$31.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.65, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Aug 21$1.57$1.57$0.433.65$29.57
$31.00$32.00Sep 18$0.63$0.63$0.371.70$31.63
$30.00$31.00Sep 18$0.57$0.57$0.431.33$30.57
$36.00$37.00Aug 21$0.52$0.52$0.481.08$36.52
$33.00$34.00Sep 18$0.50$0.50$0.501.00$33.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$31.00Sep 18$0.42$0.42$0.580.72$31.58
$30.00$29.00Aug 21$0.30$0.30$0.700.43$29.70
$32.00$31.00Aug 21$0.25$0.25$0.750.33$31.75
$31.00$30.00Sep 18$0.13$0.13$0.870.15$30.87
$28.00$26.00Sep 18$0.20$0.20$1.800.11$27.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.47, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.1828.5%27.3%
$34.00Aug 21Sep 18$0.3528.3%26.9%
$33.00Aug 21Sep 18$0.5528.2%30.9%
$28.00Aug 21Sep 18$0.6553.2%45.8%
$32.00Aug 21Sep 18$0.8727.8%25.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Sep 18$0.1336.2%24.9%
$29.00Aug 21Sep 18$0.2340.9%34.0%
$32.00Aug 21Sep 18$0.3027.8%25.4%
$28.00Aug 21Sep 18$0.3253.2%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.04% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.63$0.65$1.28$30.72$33.284.04%
$31.00Aug 21$1.05$0.40$1.45$29.55$32.454.58%
$33.00Aug 21$0.55$1.58$2.13$30.87$35.136.72%
$32.00Sep 18$1.50$0.95$2.45$29.55$34.457.73%
$31.00Sep 18$2.13$0.53$2.66$28.34$33.668.40%
$30.00Aug 21$2.68$0.40$3.08$26.92$33.089.72%
$30.00Sep 18$2.70$0.40$3.10$26.90$33.109.79%
$28.00Aug 21$4.25$0.13$4.38$23.62$32.3813.83%
$28.00Sep 18$4.90$0.45$5.35$22.65$33.3516.89%
$27.00Aug 21$5.55$0.25$5.80$21.20$32.8018.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.63% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$29.00Aug 21$0.10$0.10$0.20$28.80$35.20
$34.00$29.00Aug 21$0.25$0.10$0.35$28.65$34.35
$35.00$27.00Aug 21$0.10$0.25$0.35$26.65$35.35
$34.00$27.00Aug 21$0.25$0.25$0.50$26.50$34.50
$35.00$31.00Aug 21$0.10$0.40$0.50$30.50$35.50
$35.00$30.00Aug 21$0.10$0.40$0.50$29.50$35.50
$37.00$29.00Aug 21$0.48$0.10$0.58$28.42$37.58
$37.00$29.00Sep 18$0.25$0.33$0.58$28.42$37.58
$35.00$29.00Sep 18$0.28$0.33$0.61$28.39$35.61
$33.00$29.00Aug 21$0.55$0.10$0.65$28.35$33.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.56, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3036/37Aug 21$0.82$0.184.56$29.18$36.82
31/3236/37Aug 21$0.77$0.233.35$31.23$36.77
31/3234/35Sep 18$0.74$0.262.85$31.26$34.74
29/3031/32Aug 21$0.72$0.282.57$29.28$31.72
30/3133/34Sep 18$0.63$0.371.70$30.37$33.63
29/3033/34Aug 21$0.60$0.401.50$29.40$33.60
31/3233/34Aug 21$0.55$0.451.22$31.45$33.55
30/3132/33Sep 18$0.53$0.471.13$30.47$32.53
29/3034/35Aug 21$0.45$0.550.82$29.55$34.45
30/3134/35Sep 18$0.45$0.550.82$30.55$34.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.15$0.855.67
$33.00$34.00$35.00Sep 18$0.18$0.824.56
$31.00$32.00$33.00Sep 18$0.23$0.773.35
$31.00$32.00$33.00Aug 21$0.34$0.661.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Sep 18$0.06$0.9415.67
$27.00$28.00$29.00Aug 21$0.09$0.9110.11
$28.00$29.00$30.00Sep 18$0.19$0.814.26
$30.00$31.00$32.00Aug 21$0.25$0.753.00
$30.00$31.00$32.00Sep 18$0.29$0.712.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.001:2Sep 18-$0.22$1.78
$28.00$30.001:2Sep 18-$0.50$1.50
$33.00$34.001:2Sep 18-$0.10$0.90
$28.00$30.001:2Aug 21-$1.11$0.89
$31.00$32.001:2Aug 21-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.05$1.95
$32.00$31.001:2Sep 18-$0.11$0.89
$32.00$31.001:2Aug 21-$0.15$0.85
$29.00$28.001:2Aug 21-$0.16$0.84
$30.00$29.001:2Sep 18-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.16%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Sep 18$1.000.591.0%3.16%4.17%253.6K
$33.00Sep 18$0.550.474.2%1.74%5.90%261.8K
$33.00Aug 21$0.300.434.2%0.95%5.11%3411.3K
$34.00Sep 18$0.250.337.3%0.79%8.11%--41
$34.00Aug 21$0.100.247.3%0.32%7.64%10893

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 369
Total Puts 17
Put/Call Ratio 0.05
Net Difference 352

Prior's Put/Call Breakdown

Total Calls 5,313
Total Puts 860
Put/Call Ratio 1.00
Net Difference 4,453

Prior 7-Day Put/Call Summary

Total Calls 62,580
Total Puts 5,523
Average Put/Call Ratio 0.17
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All