Tour v492
KDP
KEURIG DR PEPPER INC
$30.67 -0.28%
(8/6 10:10) ◀
|
Thursday, August 6, 2026 (10:15am)
January 2026
|
▶ (8/6 10:20)
◀ 8/6 10:15 ▶

Option Volume

Detail
ℹ
Current (08/06 10:15am) 498
Calls: 476 (96%)
Puts: 22 (4%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -91.04% (Calls)
Puts: -97.44% (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 -94.88%
Calls: -94.68%
Puts: -97.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:15am) $61.8K
Calls: $61.3K (99%)
Puts: $443 (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -87.07%
Puts: -99.66%
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 -91.71%
Calls: -90.93%
Puts: -99.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:15am) 0.05
Prior 1.00
Current vs Prior -95.38%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -73.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:15am) 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 7.17% | 9.88%
Prior 8.22% | 9.83%
Current vs Prior -12.74% | +0.48%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -12.60% | +1.25%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -12.74% | +0.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.29% | 71.72%
Calls: 32.73% | 48.39%
Puts: 51.85% | 95.04%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +78.44% | +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 +41.78% | +121.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($61.3K) vs puts ($443). Extreme bullish P/C ratio of 0.05 - heavy call buying (476 calls vs 22 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
10:15BULLISHBULLISHBULLISH
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 $0.65, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.600.70$0.6515.4%1460.502.5K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 185.608.00$6.8035.3%10.97121
$25.00Aug 215.607.90$6.7534.1%--0.9610
$28.00Aug 212.704.90$3.8057.9%--0.9254
$27.00Aug 213.605.90$4.7548.4%10.881
$28.00Sep 182.905.00$3.9553.2%--0.84604
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.65$1.67116.8%--0.9130
$32.00Aug 210.151.75$0.95168.4%--0.75182
$32.00Sep 180.501.95$1.23117.9%--0.701.3K
$31.00Aug 210.301.00$0.65107.7%--0.54215
$31.00Sep 180.201.35$0.78147.4%--0.5011

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 304, top 146)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.600.70$0.6515.4%1460.502.5K
$33.00Aug 210.100.30$0.20100.0%390.1811.3K
$33.00Sep 180.350.45$0.4025.0%290.271.8K
$32.00Sep 180.550.75$0.6530.8%250.403.6K
$35.00Sep 180.000.20$0.10200.0%190.092.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.000.20$0.10200.0%30.09157
$29.00Aug 210.000.30$0.15200.0%30.151.6K
$25.00Sep 180.000.20$0.10200.0%20.05433
$30.00Aug 210.100.55$0.33136.4%10.29195

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 31.9%, max 78.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1842.4%23.7%78.8%264.6K
$25.00Aug 21Sep 1863.5%41.3%53.6%1131
$34.00Aug 21Sep 1840.8%27.1%50.5%11934
$33.00Aug 21Sep 1833.2%23.9%38.6%6813.1K
$32.00Aug 21Sep 1830.8%22.7%36.0%364.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 21Sep 1830.8%22.7%36.0%--1.4K
$29.00Aug 21Sep 1831.0%23.9%29.7%31.6K
$31.00Aug 21Sep 1823.9%19.7%21.7%--226
$30.00Aug 21Sep 1828.0%23.4%19.7%11.2K
$28.00Aug 21Sep 1837.4%35.8%4.6%31.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 12.33, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$34.00Sep 18$0.10$0.90$0.109.00$33.10
$32.00$33.00Aug 21$0.18$0.82$0.184.56$32.18
$34.00$35.00Sep 18$0.20$0.80$0.204.00$34.20
$32.00$33.00Sep 18$0.25$0.75$0.253.00$32.25
$31.00$32.00Aug 21$0.27$0.73$0.272.70$31.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.15$1.85$0.1512.33$27.85
$26.00$25.00Sep 18$0.13$0.87$0.136.69$25.87
$30.00$29.00Aug 21$0.18$0.82$0.184.56$29.82
$30.00$29.00Sep 18$0.25$0.75$0.253.00$29.75
$31.00$30.00Sep 18$0.28$0.72$0.282.57$30.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 19.00, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$28.00Sep 18$2.85$2.85$0.1519.00$27.85
$28.00$30.00Sep 18$1.70$1.70$0.305.67$29.70
$31.00$32.00Sep 18$0.50$0.50$0.501.00$31.50
$31.00$32.00Aug 21$0.27$0.27$0.730.37$31.27
$32.00$33.00Sep 18$0.25$0.25$0.750.33$32.25
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$0.45$0.45$0.550.82$31.55
$31.00$30.00Aug 21$0.32$0.32$0.680.47$30.68
$32.00$31.00Aug 21$0.30$0.30$0.700.43$31.70
$31.00$30.00Sep 18$0.28$0.28$0.720.39$30.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.26, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 21Sep 18$0.1240.8%27.1%
$28.00Aug 21Sep 18$0.1537.4%35.8%
$33.00Aug 21Sep 18$0.2033.2%23.9%
$32.00Aug 21Sep 18$0.2730.8%22.7%
$31.00Aug 21Sep 18$0.5023.9%19.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 21Sep 18$0.1031.0%23.9%
$31.00Aug 21Sep 18$0.1323.9%19.7%
$30.00Aug 21Sep 18$0.1728.0%23.4%
$28.00Aug 21Sep 18$0.2837.4%35.8%
$32.00Aug 21Sep 18$0.2830.8%22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.24% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 21$0.65$0.65$1.30$29.70$32.304.24%
$32.00Aug 21$0.38$0.95$1.33$30.67$33.334.34%
$33.00Aug 21$0.20$1.67$1.87$31.13$34.876.10%
$30.00Aug 21$1.55$0.33$1.88$28.12$31.886.13%
$32.00Sep 18$0.65$1.23$1.88$30.12$33.886.13%
$31.00Sep 18$1.15$0.78$1.93$29.07$32.936.29%
$30.00Sep 18$2.25$0.50$2.75$27.25$32.758.97%
$28.00Aug 21$3.80$0.10$3.90$24.10$31.9012.72%
$28.00Sep 18$3.95$0.38$4.33$23.67$32.3314.12%
$27.00Aug 21$4.75$0.25$5.00$22.00$32.0016.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.65% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$28.00Aug 21$0.10$0.10$0.20$27.80$35.20
$35.00$25.00Sep 18$0.10$0.10$0.20$24.80$35.20
$35.00$29.00Aug 21$0.10$0.15$0.25$28.75$35.25
$34.00$28.00Aug 21$0.18$0.10$0.28$27.72$34.28
$33.00$28.00Aug 21$0.20$0.10$0.30$27.70$33.30
$34.00$29.00Aug 21$0.18$0.15$0.33$28.67$34.33
$35.00$26.00Sep 18$0.10$0.23$0.33$25.67$35.33
$33.00$29.00Aug 21$0.20$0.15$0.35$28.65$33.35
$35.00$27.00Aug 21$0.10$0.25$0.35$26.65$35.35
$35.00$29.00Sep 18$0.10$0.25$0.35$28.65$35.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 10.76, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2628/30Sep 18$1.83$0.1710.76$24.17$29.83
29/3031/32Sep 18$0.75$0.253.00$29.25$31.75
31/3234/35Sep 18$0.65$0.351.86$31.35$34.65
25/2631/32Sep 18$0.63$0.371.70$25.37$31.63
26/2830/31Sep 18$1.25$0.751.67$26.75$31.25
31/3233/34Sep 18$0.55$0.451.22$31.45$33.55
30/3132/33Sep 18$0.53$0.471.13$30.47$32.53
30/3132/33Aug 21$0.50$0.501.00$30.50$32.50
29/3032/33Sep 18$0.50$0.501.00$29.50$32.50
30/3134/35Sep 18$0.48$0.520.92$30.52$34.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.09$0.9110.11
$32.00$33.00$34.00Sep 18$0.15$0.855.67
$32.00$33.00$34.00Aug 21$0.16$0.845.25
$31.00$32.00$33.00Sep 18$0.25$0.753.00
$30.00$31.00$32.00Sep 18$0.60$0.400.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 21$0.13$0.876.69
$29.00$30.00$31.00Aug 21$0.14$0.866.14
$30.00$31.00$32.00Sep 18$0.17$0.834.88
$27.00$28.00$29.00Aug 21$0.20$0.804.00
$28.00$29.00$30.00Sep 18$0.38$0.621.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.08, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$1.10$1.90
$28.00$30.001:2Sep 18-$0.55$1.45
$31.00$32.001:2Aug 21-$0.11$0.89
$31.00$32.001:2Sep 18-$0.15$0.85
$32.00$33.001:2Sep 18-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.08$1.92
$30.00$29.001:2Sep 18$0.00$1.00
$29.00$28.001:2Aug 21-$0.05$0.95
$31.00$30.001:2Sep 18-$0.22$0.78
$33.00$32.001:2Aug 21-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.10%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$0.950.571.1%3.10%4.17%4263
$31.00Aug 21$0.600.501.1%1.96%3.03%1462.5K
$32.00Sep 18$0.550.404.3%1.79%6.13%253.6K
$33.00Sep 18$0.350.277.6%1.14%8.74%291.8K
$32.00Aug 21$0.300.314.3%0.98%5.31%111.2K
$33.00Aug 21$0.100.187.6%0.33%7.92%3911.3K
$34.00Sep 18$0.100.2010.9%0.33%11.18%141

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 476
Total Puts 22
Put/Call Ratio 0.05
Net Difference 454

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