Tour v492
KDP
KEURIG DR PEPPER INC
$30.71 -0.15%
(8/6 10:05) ◀
|
Thursday, August 6, 2026 (10:10am)
January 2026
|
▶ (8/6 10:15)
◀ 8/6 10:10 ▶

Option Volume

Detail
ℹ
Current (08/06 10:10am) 478
Calls: 458 (96%)
Puts: 20 (4%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -91.38% (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 -95.09%
Calls: -94.88%
Puts: -97.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:10am) $64.3K
Calls: $64.0K (100%)
Puts: $319 (0%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -86.51%
Puts: -99.76%
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 -91.37%
Calls: -90.53%
Puts: -99.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:10am) 0.04
Prior 1.00
Current vs Prior -95.63%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -74.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:10am) 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 6.90% | 9.87%
Prior 8.22% | 9.83%
Current vs Prior -16.02% | +0.35%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -15.89% | +1.12%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -16.02% | +0.35%
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 100% of dollar volume in calls ($64.0K) vs puts ($319). Extreme bullish P/C ratio of 0.04 - heavy call buying (458 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
10:10BULLISHBULLISHBULLISH
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. 1 found (avg $0.43, cheapest $0.43)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 180.400.45$0.4311.6%270.281.8K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.608.10$6.8536.5%--0.9710
$25.00Sep 185.808.10$6.9533.1%10.97121
$28.00Aug 212.755.00$3.8858.0%--0.9254
$27.00Aug 213.706.10$4.9049.0%10.891
$28.00Sep 182.905.00$3.9553.2%--0.85604
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.65$1.67116.8%--0.9030
$32.00Aug 210.151.75$0.95168.4%--0.75182
$32.00Sep 180.501.90$1.20116.7%--0.641.3K
$31.00Aug 210.200.95$0.57131.6%--0.51215

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 285, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.600.90$0.7540.0%1450.562.5K
$33.00Aug 210.100.45$0.28125.0%390.2211.3K
$33.00Sep 180.400.45$0.4311.6%270.281.8K
$32.00Sep 180.601.00$0.8050.0%250.433.6K
$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 210.000.30$0.15200.0%30.141.6K
$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. 13 strikes (avg 28.8%, max 56.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 1865.0%41.6%56.3%1131
$35.00Aug 21Sep 1840.7%27.2%49.3%114.6K
$33.00Aug 21Sep 1835.1%24.3%44.8%6613.1K
$34.00Aug 21Sep 1838.8%27.6%40.5%11934
$30.00Aug 21Sep 1826.8%21.8%22.8%22.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 1832.9%24.2%35.9%31.6K
$30.00Aug 21Sep 1826.8%21.8%22.8%--1.2K
$31.00Aug 21Sep 1824.2%20.4%18.6%--226
$28.00Aug 21Sep 1841.5%35.2%18.0%31.2K
$32.00Aug 21Sep 1830.2%26.4%14.4%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 3.99)

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$0.15$0.85$0.155.67$34.15
$31.00$32.00Aug 21$0.32$0.68$0.322.12$31.32
$32.00$33.00Sep 18$0.37$0.63$0.371.70$32.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.18$0.82$0.184.56$29.82
$31.00$30.00Aug 21$0.32$0.68$0.322.13$30.68
$31.00$30.00Sep 18$0.35$0.65$0.351.86$30.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.67, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Sep 18$1.70$1.70$0.305.67$29.70
$30.00$31.00Aug 21$0.80$0.80$0.204.00$30.80
$31.00$32.00Sep 18$0.40$0.40$0.600.67$31.40
$32.00$33.00Sep 18$0.37$0.37$0.630.59$32.37
$31.00$32.00Aug 21$0.32$0.32$0.680.47$31.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.72$0.72$0.282.57$32.28
$32.00$31.00Sep 18$0.42$0.42$0.580.72$31.58
$32.00$31.00Aug 21$0.38$0.38$0.620.61$31.62
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.23, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.0741.5%35.2%
$35.00Aug 21Sep 18$0.0840.7%27.2%
$25.00Aug 21Sep 18$0.1065.0%41.6%
$33.00Aug 21Sep 18$0.1535.1%24.3%
$34.00Aug 21Sep 18$0.1538.8%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 21Sep 18$0.1032.9%24.2%
$30.00Aug 21Sep 18$0.1826.8%21.8%
$31.00Aug 21Sep 18$0.2124.2%20.4%
$28.00Aug 21Sep 18$0.2241.5%35.2%
$32.00Aug 21Sep 18$0.2530.2%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.30% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 21$0.75$0.57$1.32$29.68$32.324.30%
$32.00Aug 21$0.43$0.95$1.38$30.62$33.384.49%
$30.00Aug 21$1.55$0.25$1.80$28.20$31.805.86%
$33.00Aug 21$0.28$1.67$1.95$31.05$34.956.35%
$31.00Sep 18$1.20$0.78$1.98$29.02$32.986.45%
$32.00Sep 18$0.80$1.20$2.00$30.00$34.006.51%
$30.00Sep 18$2.25$0.43$2.68$27.32$32.688.73%
$28.00Aug 21$3.88$0.13$4.01$23.99$32.0113.06%
$28.00Sep 18$3.95$0.35$4.30$23.70$32.3014.00%
$27.00Aug 21$4.90$0.25$5.15$21.85$32.1516.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.75% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$28.00Aug 21$0.10$0.13$0.23$27.77$35.23
$35.00$29.00Aug 21$0.10$0.15$0.25$28.75$35.25
$34.00$28.00Aug 21$0.18$0.13$0.31$27.69$34.31
$34.00$29.00Aug 21$0.18$0.15$0.33$28.67$34.33
$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$28.00Aug 21$0.28$0.13$0.41$27.59$33.41
$33.00$29.00Aug 21$0.28$0.15$0.43$28.57$33.43
$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. 16 found (best R:R 12.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2628/30Sep 18$1.85$0.1512.33$24.15$29.85
30/3132/33Sep 18$0.72$0.282.57$30.28$32.72
29/3031/32Sep 18$0.58$0.421.38$29.42$31.58
31/3234/35Sep 18$0.57$0.431.33$31.43$34.57
25/2631/32Sep 18$0.55$0.451.22$25.45$31.55
29/3032/33Sep 18$0.55$0.451.22$29.45$32.55
25/2632/33Sep 18$0.52$0.481.08$25.48$32.52
30/3134/35Sep 18$0.50$0.501.00$30.50$34.50
31/3233/34Aug 21$0.48$0.520.92$31.52$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. 13 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.17$0.834.88
$32.00$33.00$34.00Sep 18$0.27$0.732.70
$30.00$31.00$32.00Aug 21$0.48$0.521.08
$30.00$31.00$32.00Sep 18$0.65$0.350.54
$34.00$35.00$36.00Aug 21$0.98$0.020.02
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Sep 18$0.07$0.9313.29
$28.00$29.00$30.00Aug 21$0.08$0.9211.50
$27.00$28.00$29.00Aug 21$0.14$0.866.14
$29.00$30.00$31.00Sep 18$0.17$0.834.88

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
$28.00$30.001:2Sep 18-$0.55$1.45
$32.00$33.001:2Sep 18-$0.06$0.94
$33.00$34.001:2Aug 21-$0.08$0.92
$31.00$32.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.15$1.85
$30.00$29.001:2Sep 18-$0.07$0.93
$31.00$30.001:2Sep 18-$0.08$0.92
$29.00$28.001:2Aug 21-$0.11$0.89
$32.00$31.001:2Aug 21-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.26%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$1.000.580.9%3.26%4.20%4263
$31.00Aug 21$0.600.560.9%1.95%2.90%1452.5K
$32.00Sep 18$0.600.434.2%1.95%6.15%253.6K
$33.00Sep 18$0.400.287.5%1.30%8.76%271.8K
$32.00Aug 21$0.300.354.2%0.98%5.18%111.2K
$34.00Sep 18$0.150.2110.7%0.49%11.20%141
$33.00Aug 21$0.100.227.5%0.33%7.78%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 458
Total Puts 20
Put/Call Ratio 0.04
Net Difference 438

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