Tour v492
KDP
KEURIG DR PEPPER INC
$31.48 +2.37%
(8/6 09:35) ◀
|
Thursday, August 6, 2026 (9:40am)
January 2026
|
▶ (8/6 09:45)
◀ 8/6 09:40 ▶

Option Volume

Detail
ℹ
Current (08/06 9:40am) 394
Calls: 374 (95%)
Puts: 20 (5%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -92.96% (Calls)
Puts: -97.67% (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 -95.95%
Calls: -95.82%
Puts: -97.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:40am) $50.8K
Calls: $50.4K (99%)
Puts: $404 (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -89.37%
Puts: -99.69%
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 -93.18%
Calls: -92.54%
Puts: -99.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:40am) 0.05
Prior 1.00
Current vs Prior -94.65%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -68.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:40am) 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 5.65% | 9.69%
Prior 8.22% | 9.83%
Current vs Prior -31.22% | -1.46%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -31.11% | -0.70%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -31.22% | -1.46%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.67% | 67.98%
Calls: 34.38% | 71.11%
Puts: 70.97% | 64.86%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +122.24% | +411.51%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +76.58% | +109.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($50.4K) vs puts ($404). Extreme bullish P/C ratio of 0.05 - heavy call buying (374 calls vs 20 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
09:40BULLISHBULLISHBULLISH
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. 11 found (avg delta 0.72, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 213.005.50$4.2558.8%--0.9054
$27.00Aug 214.106.50$5.3045.3%10.891
$28.00Sep 183.405.80$4.6052.2%--0.86604
$30.00Sep 181.903.00$2.4544.9%10.802.8K
$30.00Aug 211.553.30$2.4272.3%10.75110
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.45$1.58110.8%--0.7630
$32.00Aug 210.151.25$0.70157.1%--0.57182
$32.00Sep 180.501.70$1.10109.1%--0.511.3K

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 260, top 135)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.801.35$1.0850.9%1350.652.5K
$33.00Aug 210.100.50$0.30133.3%390.2611.3K
$33.00Sep 180.551.10$0.8366.3%260.421.8K
$32.00Sep 180.852.00$1.4380.4%250.563.6K
$34.00Aug 210.050.40$0.23152.2%100.18893
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.050.25$0.15133.3%30.10157
$29.00Aug 210.000.25$0.13192.3%30.111.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 29.9%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Aug 21Sep 1864.1%34.8%84.3%--363
$35.00Aug 21Sep 1836.8%22.1%66.3%114.6K
$30.00Aug 21Sep 1840.0%27.5%45.1%22.9K
$34.00Aug 21Sep 1837.3%28.9%29.2%10934
$32.00Aug 21Sep 1832.2%25.7%25.1%294.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1840.0%27.5%45.1%--1.2K
$32.00Aug 21Sep 1832.2%25.7%25.1%--1.4K
$29.00Aug 21Sep 1835.3%29.6%19.4%31.6K
$28.00Aug 21Sep 1847.7%43.4%10.0%31.2K
$31.00Aug 21Sep 1826.8%25.2%6.1%--226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 10.11, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Aug 21$0.13$0.87$0.136.69$34.13
$33.00$34.00Sep 18$0.23$0.77$0.233.35$33.23
$32.00$33.00Aug 21$0.35$0.65$0.351.86$32.35
$34.00$35.00Sep 18$0.42$0.58$0.421.38$34.42
$31.00$32.00Aug 21$0.43$0.57$0.431.33$31.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.18$1.82$0.1810.11$27.82
$30.00$29.00Sep 18$0.15$0.85$0.155.67$29.85
$31.00$30.00Sep 18$0.23$0.77$0.233.35$30.77
$30.00$29.00Aug 21$0.27$0.73$0.272.70$29.73
$32.00$31.00Aug 21$0.27$0.73$0.272.70$31.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 10.76, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Aug 21$1.83$1.83$0.1710.76$29.83
$36.00$37.00Aug 21$0.75$0.75$0.253.00$36.75
$32.00$33.00Sep 18$0.60$0.60$0.401.50$32.60
$31.00$32.00Sep 18$0.52$0.52$0.481.08$31.52
$30.00$31.00Sep 18$0.50$0.50$0.501.00$30.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.88$0.88$0.127.33$32.12
$32.00$31.00Sep 18$0.47$0.47$0.530.89$31.53
$30.00$29.00Aug 21$0.27$0.27$0.730.37$29.73
$32.00$31.00Aug 21$0.27$0.27$0.730.37$31.73
$31.00$30.00Sep 18$0.23$0.23$0.770.30$30.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.40, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.0836.8%22.1%
$28.00Aug 21Sep 18$0.3547.7%43.4%
$34.00Aug 21Sep 18$0.3737.3%28.9%
$33.00Aug 21Sep 18$0.5331.0%26.5%
$32.00Aug 21Sep 18$0.7832.2%25.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 21Sep 18$0.1235.3%29.6%
$31.00Aug 21Sep 18$0.2026.8%25.2%
$28.00Aug 21Sep 18$0.2847.7%43.4%
$32.00Aug 21Sep 18$0.4032.2%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.29% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.65$0.70$1.35$30.65$33.354.29%
$31.00Aug 21$1.08$0.43$1.51$29.49$32.514.80%
$33.00Aug 21$0.30$1.58$1.88$31.12$34.885.97%
$32.00Sep 18$1.43$1.10$2.53$29.47$34.538.04%
$31.00Sep 18$1.95$0.63$2.58$28.42$33.588.20%
$30.00Aug 21$2.42$0.40$2.82$27.18$32.828.96%
$30.00Sep 18$2.45$0.40$2.85$27.15$32.859.05%
$28.00Aug 21$4.25$0.15$4.40$23.60$32.4013.98%
$28.00Sep 18$4.60$0.43$5.03$22.97$33.0315.98%
$27.00Aug 21$5.30$0.25$5.55$21.45$32.5517.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.14% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$29.00Aug 21$0.23$0.13$0.36$28.64$34.36
$34.00$28.00Aug 21$0.23$0.15$0.38$27.62$34.38
$37.00$29.00Aug 21$0.25$0.13$0.38$28.62$37.38
$37.00$28.00Aug 21$0.25$0.15$0.40$27.60$37.40
$33.00$29.00Aug 21$0.30$0.13$0.43$28.57$33.43
$35.00$29.00Sep 18$0.18$0.25$0.43$28.57$35.43
$35.00$26.00Sep 18$0.18$0.25$0.43$25.57$35.43
$33.00$28.00Aug 21$0.30$0.15$0.45$27.55$33.45
$34.00$27.00Aug 21$0.23$0.25$0.48$26.52$34.48
$37.00$27.00Aug 21$0.25$0.25$0.50$26.50$37.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Sep 18$0.89$0.118.09$31.11$34.89
30/3132/33Sep 18$0.83$0.174.88$30.17$32.83
29/3032/33Sep 18$0.75$0.253.00$29.25$32.75
29/3031/32Aug 21$0.70$0.302.33$29.30$31.70
31/3233/34Sep 18$0.70$0.302.33$31.30$33.70
29/3031/32Sep 18$0.67$0.332.03$29.33$31.67
30/3134/35Sep 18$0.65$0.351.86$30.35$34.65
29/3032/33Aug 21$0.62$0.381.63$29.38$32.62
29/3034/35Sep 18$0.57$0.431.33$29.43$34.57
30/3133/34Sep 18$0.46$0.540.85$30.54$33.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 11.50, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$32.00$33.00$34.00Aug 21$0.28$0.722.57
$32.00$33.00$34.00Sep 18$0.37$0.631.70
$30.00$31.00$32.00Aug 21$0.91$0.090.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$27.00$28.00$29.00Aug 21$0.08$0.9211.50
$29.00$30.00$31.00Sep 18$0.08$0.9211.50
$30.00$31.00$32.00Aug 21$0.24$0.763.17
$30.00$31.00$32.00Sep 18$0.24$0.763.17
$28.00$29.00$30.00Aug 21$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. 23 found (best net $-0.07, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$30.001:2Sep 18-$0.30$1.70
$35.00$37.001:2Sep 18-$0.32$1.68
$28.00$30.001:2Aug 21-$0.59$1.41
$33.00$34.001:2Aug 21-$0.16$0.84
$31.00$32.001:2Aug 21-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.07$1.93
$30.00$29.001:2Sep 18-$0.10$0.90
$32.00$31.001:2Aug 21-$0.16$0.84
$32.00$31.001:2Sep 18-$0.16$0.84
$29.00$28.001:2Aug 21-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.70%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Sep 18$0.850.561.6%2.70%4.35%253.6K
$32.00Aug 21$0.550.441.6%1.75%3.40%41.2K
$33.00Sep 18$0.550.424.8%1.75%6.58%261.8K
$34.00Sep 18$0.250.328.0%0.79%8.80%--41
$33.00Aug 21$0.100.264.8%0.32%5.15%3911.3K

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 374
Total Puts 20
Put/Call Ratio 0.05
Net Difference 354

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