Tour v492
KDP
KEURIG DR PEPPER INC
$31.08 +1.06%
(8/6 09:50) ◀
|
Thursday, August 6, 2026 (9:55am)
January 2026
|
▶ (8/6 10:00)
◀ 8/6 09:55 ▶

Option Volume

Detail
ℹ
Current (08/06 9:55am) 419
Calls: 399 (95%)
Puts: 20 (5%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -92.49% (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 -95.69%
Calls: -95.54%
Puts: -97.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:55am) $50.4K
Calls: $50.0K (99%)
Puts: $413 (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -89.47%
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 -93.24%
Calls: -92.61%
Puts: -99.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:55am) 0.05
Prior 1.00
Current vs Prior -94.99%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -70.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:55am) 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 5.31% | 8.69%
Prior 8.22% | 9.83%
Current vs Prior -35.42% | -11.65%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -35.32% | -10.96%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -35.42% | -11.65%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.82% | 52.43%
Calls: 22.22% | 40.00%
Puts: 77.42% | 64.86%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +110.21% | +294.51%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +67.02% | +61.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($50.0K) vs puts ($413). Extreme bullish P/C ratio of 0.05 - heavy call buying (399 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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. 13 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 186.108.40$7.2531.7%10.97121
$25.00Aug 216.008.30$7.1532.2%--0.9710
$28.00Aug 213.005.40$4.2057.1%--0.9254
$27.00Aug 214.006.50$5.2547.6%10.891
$28.00Sep 183.305.00$4.1541.0%--0.85604
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.45$1.58110.8%--0.8330
$32.00Aug 210.151.35$0.75160.0%--0.68182
$32.00Sep 180.501.70$1.10109.1%--0.631.3K

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 280, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.801.00$0.9022.2%1450.612.5K
$33.00Aug 210.100.45$0.28125.0%390.2411.3K
$33.00Sep 180.450.85$0.6561.5%260.371.8K
$32.00Sep 180.651.55$1.1081.8%250.503.6K
$32.00Aug 210.300.55$0.4358.1%100.381.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.000.25$0.13192.3%30.09157
$29.00Aug 210.000.25$0.13192.3%30.121.6K
$25.00Sep 180.000.20$0.10200.0%20.05433

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 24.5%, max 60.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1838.5%24.0%60.6%114.6K
$25.00Aug 21Sep 1866.8%44.1%51.4%1131
$34.00Aug 21Sep 1837.9%25.2%50.4%11934
$33.00Aug 21Sep 1832.2%25.3%26.9%6513.1K
$32.00Aug 21Sep 1826.4%20.8%26.8%354.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 21Sep 1826.4%20.8%26.8%--1.4K
$29.00Aug 21Sep 1833.5%27.6%21.2%31.6K
$31.00Aug 21Sep 1825.5%22.1%15.1%--226
$30.00Aug 21Sep 1828.6%25.2%13.6%--1.2K
$28.00Aug 21Sep 1843.8%41.4%5.6%31.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 10.11, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Aug 21$0.10$0.90$0.109.00$34.10
$32.00$33.00Aug 21$0.15$0.85$0.155.67$32.15
$34.00$35.00Sep 18$0.17$0.83$0.174.88$34.17
$33.00$34.00Sep 18$0.30$0.70$0.302.33$33.30
$32.00$33.00Sep 18$0.45$0.55$0.451.22$32.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.18$1.82$0.1810.11$27.82
$30.00$29.00Aug 21$0.10$0.90$0.109.00$29.90
$26.00$25.00Sep 18$0.15$0.85$0.155.67$25.85
$30.00$29.00Sep 18$0.15$0.85$0.155.67$29.85
$32.00$31.00Aug 21$0.18$0.82$0.184.56$31.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Sep 18$1.80$1.80$0.209.00$29.80
$30.00$31.00Aug 21$0.80$0.80$0.204.00$30.80
$30.00$31.00Sep 18$0.75$0.75$0.253.00$30.75
$31.00$32.00Sep 18$0.50$0.50$0.501.00$31.50
$31.00$32.00Aug 21$0.47$0.47$0.530.89$31.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.83$0.83$0.174.88$32.17
$32.00$31.00Sep 18$0.45$0.45$0.550.82$31.55
$31.00$30.00Aug 21$0.34$0.34$0.660.52$30.66
$31.00$30.00Sep 18$0.25$0.25$0.750.33$30.75
$32.00$31.00Aug 21$0.18$0.18$0.820.22$31.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.30, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.0838.5%24.0%
$25.00Aug 21Sep 18$0.1066.8%44.1%
$34.00Aug 21Sep 18$0.1537.9%25.2%
$37.00Aug 21Sep 18$0.2240.6%36.6%
$33.00Aug 21Sep 18$0.3732.2%25.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Sep 18$0.0825.5%22.1%
$29.00Aug 21Sep 18$0.1233.5%27.6%
$30.00Aug 21Sep 18$0.1728.6%25.2%
$28.00Aug 21Sep 18$0.3043.8%41.4%
$32.00Aug 21Sep 18$0.3526.4%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.80% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.43$0.75$1.18$30.82$33.183.80%
$31.00Aug 21$0.90$0.57$1.47$29.53$32.474.73%
$33.00Aug 21$0.28$1.58$1.86$31.14$34.865.98%
$30.00Aug 21$1.70$0.23$1.93$28.07$31.936.21%
$32.00Sep 18$1.10$1.10$2.20$29.80$34.207.08%
$31.00Sep 18$1.60$0.65$2.25$28.75$33.257.24%
$30.00Sep 18$2.35$0.40$2.75$27.25$32.758.85%
$28.00Aug 21$4.20$0.13$4.33$23.67$32.3313.93%
$28.00Sep 18$4.15$0.43$4.58$23.42$32.5814.74%
$27.00Aug 21$5.25$0.25$5.50$21.50$32.5017.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.74% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$29.00Aug 21$0.10$0.13$0.23$28.77$35.23
$35.00$28.00Aug 21$0.10$0.13$0.23$27.77$35.23
$34.00$29.00Aug 21$0.20$0.13$0.33$28.67$34.33
$34.00$28.00Aug 21$0.20$0.13$0.33$27.67$34.33
$35.00$30.00Aug 21$0.10$0.23$0.33$29.67$35.33
$35.00$27.00Aug 21$0.10$0.25$0.35$26.65$35.35
$33.00$29.00Aug 21$0.28$0.13$0.41$28.59$33.41
$33.00$28.00Aug 21$0.28$0.13$0.41$27.59$33.41
$34.00$30.00Aug 21$0.20$0.23$0.43$29.57$34.43
$35.00$29.00Sep 18$0.18$0.25$0.43$28.57$35.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.75$0.253.00$31.25$33.75
30/3132/33Sep 18$0.70$0.302.33$30.30$32.70
25/2631/32Sep 18$0.65$0.351.86$25.35$31.65
29/3031/32Sep 18$0.65$0.351.86$29.35$31.65
31/3234/35Sep 18$0.62$0.381.63$31.38$34.62
25/2632/33Sep 18$0.60$0.401.50$25.40$32.60
29/3032/33Sep 18$0.60$0.401.50$29.40$32.60
29/3031/32Aug 21$0.57$0.431.33$29.43$31.57
30/3133/34Sep 18$0.55$0.451.22$30.45$33.55
30/3132/33Aug 21$0.49$0.510.96$30.51$32.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Sep 18$0.13$0.876.69
$32.00$33.00$34.00Sep 18$0.15$0.855.67
$30.00$31.00$32.00Sep 18$0.25$0.753.00
$31.00$32.00$33.00Aug 21$0.32$0.682.12
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 21$0.10$0.909.00
$29.00$30.00$31.00Sep 18$0.10$0.909.00
$27.00$28.00$29.00Aug 21$0.12$0.887.33
$30.00$31.00$32.00Sep 18$0.20$0.804.00
$29.00$30.00$31.00Aug 21$0.24$0.763.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.05, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$1.05$1.95
$35.00$37.001:2Sep 18-$0.32$1.68
$28.00$30.001:2Sep 18-$0.55$1.45
$34.00$35.001:2Aug 21$0.00$1.00
$30.00$31.001:2Aug 21-$0.10$0.90
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
$29.00$28.001:2Aug 21-$0.13$0.87
$31.00$30.001:2Sep 18-$0.15$0.85
$32.00$31.001:2Sep 18-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.09%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Sep 18$0.650.503.0%2.09%5.05%253.6K
$33.00Sep 18$0.450.376.2%1.45%7.63%261.8K
$32.00Aug 21$0.300.383.0%0.97%3.93%101.2K
$34.00Sep 18$0.200.259.4%0.64%10.04%141
$33.00Aug 21$0.100.246.2%0.32%6.50%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 399
Total Puts 20
Put/Call Ratio 0.05
Net Difference 379

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