Tour v492
KDP
KEURIG DR PEPPER INC
$30.41 -1.11%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 910
Calls: 880 (97%)
Puts: 30 (3%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -83.44% (Calls)
Puts: -96.51% (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 -90.65%
Calls: -90.16%
Puts: -96.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $316.6K
Calls: $315.8K (100%)
Puts: $801 (0%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -33.41%
Puts: -99.39%
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 -57.51%
Calls: -53.28%
Puts: -98.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 0.03
Prior 1.00
Current vs Prior -96.59%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -80.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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 7.89% | 11.35%
Prior 8.22% | 9.83%
Current vs Prior -3.99% | +15.38%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -3.84% | +16.27%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -3.99% | +15.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.05% | 42.80%
Calls: 40.00% | 54.84%
Puts: 42.11% | 30.77%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +73.21% | +222.05%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +37.62% | +32.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($315.8K) vs puts ($801). Extreme bullish P/C ratio of 0.03 - heavy call buying (880 calls vs 30 puts). P/C ratio dropping 97% - 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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 180.901.05$0.9815.3%40.56263
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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 185.407.80$6.6036.4%10.97121
$25.00Aug 215.307.60$6.4535.7%--0.9710
$28.00Aug 212.453.10$2.7823.4%20.9154
$27.00Aug 213.305.70$4.5053.3%10.891
$28.00Sep 182.704.10$3.4041.2%--0.88604
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.151.90$1.02171.6%--1.00182
$33.00Aug 210.702.85$1.78120.8%--1.0030
$32.00Sep 181.752.10$1.9318.1%--0.831.3K
$31.00Aug 210.751.15$0.9542.1%--0.65215
$31.00Sep 181.101.50$1.3030.8%--0.5111

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 354, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.450.60$0.5328.3%1520.492.5K
$33.00Aug 210.100.20$0.1566.7%410.1611.3K
$33.00Sep 180.100.45$0.28125.0%410.231.8K
$32.00Aug 210.150.35$0.2580.0%270.271.2K
$32.00Sep 180.500.70$0.6033.3%260.393.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.050.20$0.13115.4%50.10157
$29.00Aug 210.150.25$0.2050.0%40.181.6K
$30.00Aug 210.400.60$0.5040.0%30.35195
$25.00Sep 180.050.15$0.10100.0%20.05433
$29.00Sep 180.400.55$0.4831.3%20.2475

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 32.5%, max 80.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1842.9%23.8%80.1%264.6K
$25.00Aug 21Sep 1863.3%41.3%53.3%1131
$34.00Aug 21Sep 1837.5%24.6%52.3%12934
$33.00Aug 21Sep 1830.6%20.4%49.9%8213.1K
$28.00Aug 21Sep 1839.4%31.7%24.0%2658
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 21Sep 1839.4%31.7%24.0%51.2K
$32.00Aug 21Sep 1825.7%21.7%18.8%--1.4K
$30.00Aug 21Sep 1834.8%30.7%13.5%31.2K
$29.00Aug 21Sep 1833.7%30.9%8.8%61.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 14.38, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.10$0.90$0.109.00$32.10
$34.00$35.00Sep 18$0.12$0.88$0.127.33$34.12
$29.00$30.00Aug 21$0.28$0.72$0.282.57$29.28
$31.00$32.00Aug 21$0.28$0.72$0.282.57$31.28
$32.00$33.00Sep 18$0.32$0.68$0.322.13$32.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.13$1.87$0.1314.38$27.87
$29.00$28.00Sep 18$0.20$0.80$0.204.00$28.80
$30.00$29.00Aug 21$0.30$0.70$0.302.33$29.70
$30.00$29.00Sep 18$0.32$0.68$0.322.12$29.68
$31.00$30.00Aug 21$0.45$0.55$0.451.22$30.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.17, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Sep 18$1.25$1.25$0.751.67$29.25
$31.00$32.00Sep 18$0.38$0.38$0.620.61$31.38
$32.00$33.00Sep 18$0.32$0.32$0.680.47$32.32
$29.00$30.00Aug 21$0.28$0.28$0.720.39$29.28
$31.00$32.00Aug 21$0.28$0.28$0.720.39$31.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.76$0.76$0.243.17$32.24
$32.00$31.00Sep 18$0.63$0.63$0.371.70$31.37
$31.00$30.00Sep 18$0.50$0.50$0.501.00$30.50
$31.00$30.00Aug 21$0.45$0.45$0.550.82$30.55
$30.00$29.00Sep 18$0.32$0.32$0.680.47$29.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.37, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 21Sep 18$0.0937.5%24.6%
$33.00Aug 21Sep 18$0.1330.6%20.4%
$25.00Aug 21Sep 18$0.1563.3%41.3%
$32.00Aug 21Sep 18$0.3525.7%21.7%
$31.00Aug 21Sep 18$0.4522.7%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.1539.4%31.7%
$29.00Aug 21Sep 18$0.2833.7%30.9%
$30.00Aug 21Sep 18$0.3034.8%30.7%
$31.00Aug 21Sep 18$0.3522.7%31.5%
$32.00Aug 21Sep 18$0.9125.7%21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.18% of stock, avg 9.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.25$1.02$1.27$30.73$33.274.18%
$31.00Aug 21$0.53$0.95$1.48$29.52$32.484.87%
$29.00Aug 21$1.73$0.20$1.93$27.07$30.936.35%
$33.00Aug 21$0.15$1.78$1.93$31.07$34.936.35%
$30.00Aug 21$1.45$0.50$1.95$28.05$31.956.41%
$31.00Sep 18$0.98$1.30$2.28$28.72$33.287.50%
$32.00Sep 18$0.60$1.93$2.53$29.47$34.538.32%
$28.00Aug 21$2.78$0.13$2.91$25.09$30.919.57%
$30.00Sep 18$2.15$0.80$2.95$27.05$32.959.70%
$28.00Sep 18$3.40$0.28$3.68$24.32$31.6812.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.66% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Sep 18$0.10$0.10$0.20$24.80$35.20
$35.00$26.00Sep 18$0.10$0.15$0.25$25.75$35.25
$34.00$28.00Aug 21$0.13$0.13$0.26$27.74$34.26
$33.00$28.00Aug 21$0.15$0.13$0.28$27.72$33.28
$34.00$25.00Sep 18$0.22$0.10$0.32$24.68$34.32
$34.00$29.00Aug 21$0.13$0.20$0.33$28.67$34.33
$33.00$29.00Aug 21$0.15$0.20$0.35$28.65$33.35
$34.00$26.00Sep 18$0.22$0.15$0.37$25.63$34.37
$32.00$28.00Aug 21$0.25$0.13$0.38$27.62$32.38
$34.00$27.00Aug 21$0.13$0.25$0.38$26.62$34.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.56, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Sep 18$0.82$0.184.56$30.18$32.82
31/3234/35Sep 18$0.75$0.253.00$31.25$34.75
29/3031/32Sep 18$0.70$0.302.33$29.30$31.70
26/2830/31Sep 18$1.30$0.701.86$26.70$31.30
29/3032/33Sep 18$0.64$0.361.78$29.36$32.64
30/3134/35Sep 18$0.62$0.381.63$30.38$34.62
29/3031/32Aug 21$0.58$0.421.38$29.42$31.58
28/2931/32Sep 18$0.58$0.421.38$28.42$31.58
30/3132/33Aug 21$0.55$0.451.22$30.45$32.55
28/2932/33Sep 18$0.52$0.481.08$28.48$32.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Sep 18$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$31.00$32.00$33.00Aug 21$0.18$0.824.56
$32.00$33.00$34.00Sep 18$0.26$0.742.85
$30.00$31.00$32.00Aug 21$0.64$0.360.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 18$0.12$0.887.33
$30.00$31.00$32.00Sep 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$0.19$0.814.26

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 $-0.20, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$0.20$2.80
$28.00$30.001:2Sep 18-$0.90$1.10
$34.00$35.001:2Aug 21-$0.07$0.93
$33.00$34.001:2Aug 21-$0.11$0.89
$33.00$34.001:2Sep 18-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.02$1.98
$31.00$30.001:2Aug 21-$0.05$0.95
$26.00$25.001:2Sep 18-$0.05$0.95
$29.00$28.001:2Aug 21-$0.06$0.94
$29.00$28.001:2Sep 18-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.96%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$0.900.561.9%2.96%4.90%4263
$32.00Sep 18$0.500.395.2%1.64%6.87%263.6K
$31.00Aug 21$0.450.491.9%1.48%3.42%1522.5K
$32.00Aug 21$0.150.275.2%0.49%5.72%271.2K
$33.00Aug 21$0.100.168.5%0.33%8.85%4111.3K
$33.00Sep 18$0.100.238.5%0.33%8.85%411.8K
$34.00Sep 18$0.100.1711.8%0.33%12.13%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 880
Total Puts 30
Put/Call Ratio 0.03
Net Difference 850

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