Tour v492
KDP
KEURIG DR PEPPER INC
$30.89 +0.44%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (10:05am)
January 2026
|
▶ (8/6 10:10)
◀ 8/6 10:05 ▶

Option Volume

Detail
ℹ
Current (08/06 10:05am) 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 10:05am) $66.8K
Calls: $66.4K (99%)
Puts: $413 (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -86.01%
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 -91.04%
Calls: -90.18%
Puts: -99.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:05am) 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 10:05am) 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% | 9.81%
Prior 8.22% | 9.83%
Current vs Prior -16.51% | -0.24%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -16.38% | +0.53%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -16.51% | -0.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.14% | 71.72%
Calls: 32.73% | 48.39%
Puts: 55.56% | 95.04%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +86.24% | +439.65%
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% | +121.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($66.4K) 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
10:05BULLISHBULLISHBULLISH
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 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.708.10$6.9034.8%--0.9710
$25.00Sep 185.908.20$7.0532.6%10.96121
$28.00Aug 212.805.10$3.9558.2%--0.9154
$27.00Aug 213.806.10$4.9546.5%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%--0.72182
$32.00Sep 180.501.90$1.20116.7%--0.611.3K

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.651.00$0.8342.2%1450.562.5K
$33.00Aug 210.100.45$0.28125.0%390.2311.3K
$33.00Sep 180.450.85$0.6561.5%260.331.8K
$32.00Sep 180.601.20$0.9066.7%250.443.6K
$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 22.9%, max 56.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 1865.3%41.7%56.7%1131
$35.00Aug 21Sep 1840.2%27.1%48.5%114.6K
$34.00Aug 21Sep 1838.3%28.2%35.5%11934
$30.00Aug 21Sep 1827.5%22.1%24.4%22.9K
$31.00Aug 21Sep 1825.7%21.1%22.2%1492.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 1831.6%24.4%29.2%31.6K
$30.00Aug 21Sep 1827.5%22.1%24.4%--1.2K
$31.00Aug 21Sep 1825.7%21.1%22.2%--226
$28.00Aug 21Sep 1842.0%37.2%12.8%31.2K
$32.00Aug 21Sep 1829.4%27.9%5.5%--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 12.33, avg 4.42)

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
$32.00$33.00Sep 18$0.25$0.75$0.253.00$32.25
$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$0.15$1.85$0.1512.33$27.85
$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
$32.00$31.00Aug 21$0.28$0.72$0.282.57$31.72

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$0.72$0.72$0.282.57$30.72
$31.00$32.00Aug 21$0.40$0.40$0.600.67$31.40
$31.00$32.00Sep 18$0.33$0.33$0.670.49$31.33
$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$0.42$0.42$0.580.72$31.58
$31.00$30.00Sep 18$0.35$0.35$0.650.54$30.65
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.27, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Sep 18$0.0840.2%27.1%
$28.00Aug 21Sep 18$0.1042.0%37.2%
$25.00Aug 21Sep 18$0.1565.3%41.7%
$34.00Aug 21Sep 18$0.1738.3%28.2%
$37.00Aug 21Sep 18$0.2241.9%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 21Sep 18$0.1231.6%24.4%
$30.00Aug 21Sep 18$0.1827.5%22.1%
$31.00Aug 21Sep 18$0.2125.7%21.1%
$28.00Aug 21Sep 18$0.2742.0%37.2%
$32.00Aug 21Sep 18$0.3529.4%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.14% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.43$0.85$1.28$30.72$33.284.14%
$31.00Aug 21$0.83$0.57$1.40$29.60$32.404.53%
$30.00Aug 21$1.55$0.25$1.80$28.20$31.805.83%
$33.00Aug 21$0.28$1.58$1.86$31.14$34.866.02%
$31.00Sep 18$1.23$0.78$2.01$28.99$33.016.51%
$32.00Sep 18$0.90$1.20$2.10$29.90$34.106.80%
$30.00Sep 18$2.25$0.43$2.68$27.32$32.688.68%
$28.00Aug 21$3.95$0.13$4.08$23.92$32.0813.21%
$28.00Sep 18$4.05$0.40$4.45$23.55$32.4514.41%
$27.00Aug 21$4.95$0.25$5.20$21.80$32.2016.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.74% of stock, avg 2.51%)

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 2.57, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.72$0.282.57$31.28$33.72
30/3133/34Sep 18$0.65$0.351.86$30.35$33.65
30/3132/33Sep 18$0.60$0.401.50$30.40$32.60
31/3234/35Sep 18$0.59$0.411.44$31.41$34.59
26/2830/31Sep 18$1.17$0.831.41$26.83$31.17
29/3031/32Aug 21$0.52$0.481.08$29.48$31.52
30/3134/35Sep 18$0.52$0.481.08$30.48$34.52
29/3031/32Sep 18$0.51$0.491.04$29.49$31.51
25/2631/32Sep 18$0.48$0.520.92$25.52$31.48
29/3033/34Sep 18$0.48$0.520.92$29.52$33.48

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
$31.00$32.00$33.00Sep 18$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$0.13$0.876.69
$31.00$32.00$33.00Aug 21$0.25$0.753.00
$30.00$31.00$32.00Aug 21$0.32$0.682.12
$30.00$31.00$32.00Sep 18$0.69$0.310.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Sep 18$0.07$0.9313.29
$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$31.00Sep 18$0.17$0.834.88
$29.00$30.00$31.00Aug 21$0.20$0.804.00

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 $-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-$0.45$1.55
$33.00$34.001:2Aug 21-$0.08$0.92
$30.00$31.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.10$1.90
$30.00$29.001:2Sep 18-$0.07$0.93
$31.00$30.001:2Sep 18-$0.08$0.92
$33.00$32.001:2Aug 21-$0.12$0.88
$29.00$28.001:2Aug 21-$0.13$0.87

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 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$1.050.580.4%3.40%3.76%4263
$31.00Aug 21$0.650.560.4%2.10%2.46%1452.5K
$32.00Sep 18$0.600.443.6%1.94%5.54%253.6K
$33.00Sep 18$0.450.336.8%1.46%8.29%261.8K
$32.00Aug 21$0.300.353.6%0.97%4.56%111.2K
$34.00Sep 18$0.200.2110.1%0.65%10.72%141
$33.00Aug 21$0.100.236.8%0.32%7.15%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 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