Tour v492
KDP
KEURIG DR PEPPER INC
$30.91 +0.52%
(8/6 09:55) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 10:05)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 477
Calls: 457 (96%)
Puts: 20 (4%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -91.40% (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 -95.10%
Calls: -94.89%
Puts: -97.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $66.5K
Calls: $66.1K (99%)
Puts: $413 (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -86.07%
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 -91.08%
Calls: -90.22%
Puts: -99.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 0.04
Prior 1.00
Current vs Prior -95.62%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -74.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 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 6.86% | 9.54%
Prior 8.22% | 9.83%
Current vs Prior -16.57% | -2.93%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -16.43% | -2.19%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -16.57% | -2.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.14% | 65.52%
Calls: 32.73% | 48.39%
Puts: 55.56% | 82.64%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +86.24% | +393.00%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +47.98% | +102.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($66.1K) vs puts ($413). Extreme bullish P/C ratio of 0.04 - heavy call buying (457 calls vs 20 puts). P/C ratio dropping 96% - 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
10:00BULLISHBULLISHBULLISH
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. 12 found (avg delta 0.79, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.808.20$7.0034.3%--0.9710
$25.00Sep 185.908.40$7.1535.0%10.96121
$28.00Aug 212.805.30$4.0561.7%--0.9154
$27.00Aug 213.806.20$5.0048.0%10.891
$28.00Sep 183.105.00$4.0546.9%--0.84604
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.45$1.58110.8%--0.8630
$32.00Aug 210.151.55$0.85164.7%--0.71182
$32.00Sep 180.501.90$1.20116.7%--0.601.3K

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 284, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.701.00$0.8535.3%1450.572.5K
$33.00Aug 210.100.45$0.28125.0%390.2311.3K
$33.00Sep 180.450.85$0.6561.5%260.331.8K
$32.00Sep 180.651.30$0.9866.3%250.453.6K
$32.00Aug 210.300.55$0.4358.1%110.351.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.000.25$0.13192.3%30.10157
$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 23.0%, max 55.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 1865.5%42.0%55.9%1131
$35.00Aug 21Sep 1840.0%26.7%49.9%114.6K
$34.00Aug 21Sep 1838.0%27.7%37.1%11934
$31.00Aug 21Sep 1826.2%19.9%31.7%1492.8K
$30.00Aug 21Sep 1827.8%22.7%22.8%22.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 21Sep 1826.2%19.9%31.7%--226
$29.00Aug 21Sep 1831.8%24.9%27.9%31.6K
$30.00Aug 21Sep 1827.8%22.7%22.8%--1.2K
$28.00Aug 21Sep 1842.2%38.6%9.4%31.2K
$32.00Aug 21Sep 1829.1%28.9%0.6%--1.4K

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 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$34.00Aug 21$0.10$0.90$0.109.00$33.10
$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
$31.00$32.00Sep 18$0.25$0.75$0.253.00$31.25
$33.00$34.00Sep 18$0.30$0.70$0.302.33$33.30
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$0.12$0.88$0.127.33$29.88
$26.00$25.00Sep 18$0.15$0.85$0.155.67$25.85
$30.00$29.00Sep 18$0.18$0.82$0.184.56$29.82
$31.00$30.00Sep 18$0.27$0.73$0.272.70$30.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 9.00, avg 1.08)

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$0.70$0.70$0.302.33$30.70
$31.00$32.00Aug 21$0.42$0.42$0.580.72$31.42
$32.00$33.00Sep 18$0.33$0.33$0.670.49$32.33
$33.00$34.00Sep 18$0.30$0.30$0.700.43$33.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.73$0.73$0.272.70$32.27
$32.00$31.00Sep 18$0.50$0.50$0.501.00$31.50
$31.00$30.00Aug 21$0.32$0.32$0.680.47$30.68
$32.00$31.00Aug 21$0.28$0.28$0.720.39$31.72
$31.00$30.00Sep 18$0.27$0.27$0.730.37$30.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.28, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.0840.0%26.7%
$25.00Aug 21Sep 18$0.1565.5%42.0%
$34.00Aug 21Sep 18$0.1738.0%27.7%
$37.00Aug 21Sep 18$0.2241.7%39.3%
$33.00Aug 21Sep 18$0.3734.2%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 21Sep 18$0.1231.8%24.9%
$31.00Aug 21Sep 18$0.1326.2%19.9%
$30.00Aug 21Sep 18$0.1827.8%22.7%
$28.00Aug 21Sep 18$0.3042.2%38.6%
$32.00Aug 21Sep 18$0.3529.1%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.14% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.43$0.85$1.28$30.72$33.284.14%
$31.00Aug 21$0.85$0.57$1.42$29.58$32.424.59%
$30.00Aug 21$1.55$0.25$1.80$28.20$31.805.82%
$33.00Aug 21$0.28$1.58$1.86$31.14$34.866.02%
$31.00Sep 18$1.23$0.70$1.93$29.07$32.936.24%
$32.00Sep 18$0.98$1.20$2.18$29.82$34.187.05%
$30.00Sep 18$2.25$0.43$2.68$27.32$32.688.67%
$28.00Aug 21$4.05$0.13$4.18$23.82$32.1813.52%
$28.00Sep 18$4.05$0.43$4.48$23.52$32.4814.49%
$27.00Aug 21$5.00$0.25$5.25$21.75$32.2516.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.74% of stock, avg 2.52%)

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$0.18$0.13$0.31$28.69$34.31
$34.00$28.00Aug 21$0.18$0.13$0.31$27.69$34.31
$35.00$30.00Aug 21$0.10$0.25$0.35$29.65$35.35
$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$0.18$0.25$0.43$29.57$34.43
$34.00$27.00Aug 21$0.18$0.25$0.43$26.57$34.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.80$0.204.00$31.20$33.80
31/3234/35Sep 18$0.67$0.332.03$31.33$34.67
26/2830/31Sep 18$1.20$0.801.50$26.80$31.20
30/3132/33Sep 18$0.60$0.401.50$30.40$32.60
30/3133/34Sep 18$0.57$0.431.33$30.43$33.57
29/3031/32Aug 21$0.54$0.461.17$29.46$31.54
29/3032/33Sep 18$0.51$0.491.04$29.49$32.51
25/2632/33Sep 18$0.48$0.520.92$25.52$32.48
29/3033/34Sep 18$0.48$0.520.92$29.52$33.48
30/3132/33Aug 21$0.47$0.530.89$30.53$32.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Sep 18$0.13$0.876.69
$31.00$32.00$33.00Aug 21$0.27$0.732.70
$30.00$31.00$32.00Aug 21$0.28$0.722.57
$30.00$31.00$32.00Sep 18$0.77$0.230.30
$34.00$35.00$36.00Aug 21$0.98$0.020.02
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Sep 18$0.09$0.9110.11
$27.00$28.00$29.00Aug 21$0.12$0.887.33
$28.00$29.00$30.00Aug 21$0.12$0.887.33
$29.00$30.00$31.00Aug 21$0.20$0.804.00
$30.00$31.00$32.00Sep 18$0.23$0.773.35

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 $-0.95, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$0.95$2.05
$35.00$37.001:2Sep 18-$0.32$1.68
$28.00$30.001:2Sep 18-$0.45$1.55
$33.00$34.001:2Aug 21-$0.08$0.92
$32.00$33.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.07$1.93
$30.00$29.001:2Sep 18-$0.07$0.93
$33.00$32.001:2Aug 21-$0.12$0.88
$29.00$28.001:2Aug 21-$0.13$0.87
$31.00$30.001:2Sep 18-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.40%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$1.050.590.3%3.40%3.69%4263
$31.00Aug 21$0.700.570.3%2.26%2.56%1452.5K
$32.00Sep 18$0.650.453.5%2.10%5.63%253.6K
$33.00Sep 18$0.450.336.8%1.46%8.22%261.8K
$32.00Aug 21$0.300.353.5%0.97%4.50%111.2K
$34.00Sep 18$0.200.2210.0%0.65%10.64%141
$33.00Aug 21$0.100.236.8%0.32%7.09%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 457
Total Puts 20
Put/Call Ratio 0.04
Net Difference 437

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