Tour v492
KDP
KEURIG DR PEPPER INC
$30.70 -0.18%
(8/6 10:20) ◀
|
Thursday, August 6, 2026 (10:25am)
January 2026
|
▶ (8/6 10:30)
◀ 8/6 10:25 ▶

Option Volume

Detail
ℹ
Current (08/06 10:25am) 582
Calls: 557 (96%)
Puts: 25 (4%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -89.52% (Calls)
Puts: -97.09% (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 -94.02%
Calls: -93.77%
Puts: -96.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:25am) $140.3K
Calls: $139.7K (100%)
Puts: $547 (0%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -70.54%
Puts: -99.58%
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 -81.17%
Calls: -79.32%
Puts: -99.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:25am) 0.04
Prior 1.00
Current vs Prior -95.51%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -73.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:25am) 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 7.82% | 11.11%
Prior 8.22% | 9.83%
Current vs Prior -4.90% | +12.97%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -4.75% | +13.84%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -4.90% | +12.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.84% | 35.59%
Calls: 36.36% | 50.00%
Puts: 33.33% | 21.19%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +47.00% | +167.80%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +16.80% | +9.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($139.7K) vs puts ($547). Extreme bullish P/C ratio of 0.04 - heavy call buying (557 calls vs 25 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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. -- 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 0.76, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.507.80$6.6534.6%--0.9610
$25.00Sep 185.608.00$6.8035.3%10.95121
$28.00Aug 212.653.10$2.8815.6%10.9154
$27.00Aug 213.505.80$4.6549.5%10.871
$28.00Sep 182.705.00$3.8559.7%--0.82604
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.702.65$1.67116.8%--0.8330
$32.00Aug 210.151.75$0.95168.4%--0.75182
$32.00Sep 180.502.00$1.25120.0%--0.651.3K
$31.00Aug 210.751.05$0.9033.3%--0.54215
$31.00Sep 181.051.30$1.1821.2%--0.5111

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 321, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.600.75$0.6822.1%1470.462.5K
$33.00Aug 210.100.30$0.20100.0%390.1711.3K
$33.00Sep 180.350.45$0.4025.0%290.241.8K
$32.00Sep 180.550.75$0.6530.8%260.363.6K
$32.00Aug 210.250.35$0.3033.3%230.261.2K
PUTS (5)
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
$29.00Sep 180.450.55$0.5020.0%20.2675
$30.00Aug 210.350.55$0.4544.4%10.34195

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.5%, max 70.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1844.3%26.0%70.5%264.6K
$25.00Aug 21Sep 1861.8%39.3%57.3%1131
$33.00Aug 21Sep 1835.6%27.3%30.5%6813.1K
$34.00Aug 21Sep 1839.0%30.0%30.0%11934
$31.00Aug 21Sep 1832.0%28.4%12.7%1512.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 21Sep 1832.0%28.4%12.7%--226
$30.00Aug 21Sep 1829.6%26.4%12.2%11.2K
$32.00Aug 21Sep 1829.2%26.8%8.7%--1.4K
$28.00Aug 21Sep 1835.4%33.0%7.5%31.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.33, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$34.00Sep 18$0.10$0.90$0.109.00$33.10
$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$0.38$0.62$0.381.63$31.38
$31.00$32.00Sep 18$0.45$0.55$0.451.22$31.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.15$1.85$0.1512.33$27.85
$29.00$28.00Sep 18$0.12$0.88$0.127.33$28.88
$26.00$25.00Sep 18$0.13$0.87$0.136.69$25.87
$30.00$29.00Sep 18$0.25$0.75$0.253.00$29.75
$30.00$29.00Aug 21$0.30$0.70$0.302.33$29.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.56, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.82$0.82$0.184.56$30.82
$28.00$30.00Sep 18$1.62$1.62$0.384.26$29.62
$28.00$30.00Aug 21$1.38$1.38$0.622.23$29.38
$31.00$32.00Sep 18$0.45$0.45$0.550.82$31.45
$31.00$32.00Aug 21$0.38$0.38$0.620.61$31.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.72$0.72$0.282.57$32.28
$31.00$30.00Aug 21$0.45$0.45$0.550.82$30.55
$31.00$30.00Sep 18$0.43$0.43$0.570.75$30.57
$30.00$29.00Aug 21$0.30$0.30$0.700.43$29.70
$30.00$29.00Sep 18$0.25$0.25$0.750.33$29.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.38, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Aug 21Sep 18$0.1561.8%39.3%
$34.00Aug 21Sep 18$0.1739.0%30.0%
$33.00Aug 21Sep 18$0.2035.6%27.3%
$32.00Aug 21Sep 18$0.3529.2%26.8%
$31.00Aug 21Sep 18$0.4232.0%28.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.2835.4%33.0%
$31.00Aug 21Sep 18$0.2832.0%28.4%
$30.00Aug 21Sep 18$0.3029.6%26.4%
$32.00Aug 21Sep 18$0.3029.2%26.8%
$29.00Aug 21Sep 18$0.3528.7%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.07% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.30$0.95$1.25$30.75$33.254.07%
$31.00Aug 21$0.68$0.90$1.58$29.42$32.585.15%
$33.00Aug 21$0.20$1.67$1.87$31.13$34.876.09%
$32.00Sep 18$0.65$1.25$1.90$30.10$33.906.19%
$30.00Aug 21$1.50$0.45$1.95$28.05$31.956.35%
$31.00Sep 18$1.10$1.18$2.28$28.72$33.287.43%
$28.00Aug 21$2.88$0.10$2.98$25.02$30.989.71%
$30.00Sep 18$2.23$0.75$2.98$27.02$32.989.71%
$28.00Sep 18$3.85$0.38$4.23$23.77$32.2313.78%
$27.00Aug 21$4.65$0.25$4.90$22.10$31.9015.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.65% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Sep 18$0.10$0.10$0.20$24.80$35.20
$34.00$28.00Aug 21$0.13$0.10$0.23$27.77$34.23
$34.00$29.00Aug 21$0.13$0.15$0.28$28.72$34.28
$33.00$28.00Aug 21$0.20$0.10$0.30$27.70$33.30
$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
$34.00$27.00Aug 21$0.13$0.25$0.38$26.62$34.38
$32.00$28.00Aug 21$0.30$0.10$0.40$27.60$32.40
$34.00$25.00Sep 18$0.30$0.10$0.40$24.60$34.40
$32.00$29.00Aug 21$0.30$0.15$0.45$28.55$32.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 7.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2628/30Sep 18$1.75$0.257.00$24.25$29.75
29/3031/32Sep 18$0.70$0.302.33$29.30$31.70
29/3031/32Aug 21$0.68$0.322.13$29.32$31.68
30/3132/33Sep 18$0.68$0.322.12$30.32$32.68
26/2830/31Sep 18$1.28$0.721.78$26.72$31.28
30/3134/35Sep 18$0.63$0.371.70$30.37$34.63
25/2631/32Sep 18$0.58$0.421.38$25.42$31.58
28/2931/32Sep 18$0.57$0.431.33$28.43$31.57
30/3133/34Sep 18$0.53$0.471.13$30.47$33.53
29/3032/33Sep 18$0.50$0.501.00$29.50$32.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.69, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.15$0.855.67
$31.00$32.00$33.00Sep 18$0.20$0.804.00
$31.00$32.00$33.00Aug 21$0.28$0.722.57
$30.00$31.00$32.00Aug 21$0.44$0.561.27
$30.00$31.00$32.00Sep 18$0.68$0.320.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 18$0.13$0.876.69
$29.00$30.00$31.00Aug 21$0.15$0.855.67
$29.00$30.00$31.00Sep 18$0.18$0.824.56
$27.00$28.00$29.00Aug 21$0.20$0.804.00
$28.00$29.00$30.00Aug 21$0.25$0.753.00

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 $-0.90, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$0.90$2.10
$28.00$30.001:2Aug 21-$0.12$1.88
$28.00$30.001:2Sep 18-$0.61$1.39
$33.00$34.001:2Aug 21-$0.06$0.94
$34.00$35.001:2Aug 21-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.08$1.92
$31.00$30.001:2Aug 21$0.00$1.00
$29.00$28.001:2Aug 21-$0.05$0.95
$33.00$32.001:2Aug 21-$0.23$0.77
$30.00$29.001:2Sep 18-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.93%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$0.900.491.0%2.93%3.91%4263
$31.00Aug 21$0.600.461.0%1.95%2.93%1472.5K
$32.00Sep 18$0.550.364.2%1.79%6.03%263.6K
$33.00Sep 18$0.350.247.5%1.14%8.63%291.8K
$32.00Aug 21$0.250.264.2%0.81%5.05%231.2K
$33.00Aug 21$0.100.177.5%0.33%7.82%3911.3K
$34.00Sep 18$0.100.1810.8%0.33%11.07%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 557
Total Puts 25
Put/Call Ratio 0.04
Net Difference 532

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