Tour v492
KDP
KEURIG DR PEPPER INC
$30.34 -1.35%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 14:00)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 980
Calls: 913 (93%)
Puts: 67 (7%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -82.82% (Calls)
Puts: -92.21% (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 -89.93%
Calls: -89.79%
Puts: -91.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $314.6K
Calls: $311.8K (99%)
Puts: $2.9K (1%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -34.27%
Puts: -97.81%
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 -57.77%
Calls: -53.87%
Puts: -95.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 0.07
Prior 1.00
Current vs Prior -92.66%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -57.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 7.78% | 10.38%
Prior 8.22% | 9.83%
Current vs Prior -5.38% | +5.59%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -5.23% | +6.41%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -5.38% | +5.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 85.46% | 34.74%
Calls: 125.00% | 38.71%
Puts: 45.92% | 30.77%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +260.59% | +161.40%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +186.50% | +7.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($311.8K) vs puts ($2.9K). Extreme bullish P/C ratio of 0.07 - heavy call buying (913 calls vs 67 puts). P/C ratio dropping 93% - 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
13:00BULLISHBULLISHBULLISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.207.50$6.3536.2%--0.9710
$25.00Sep 185.307.70$6.5036.9%10.96121
$28.00Aug 212.353.10$2.7327.5%20.9254
$27.00Aug 213.105.50$4.3055.8%10.891
$28.00Sep 182.554.00$3.2844.2%--0.85604
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.152.15$1.15173.9%--1.00182
$33.00Aug 210.702.85$1.78120.8%--1.0030
$32.00Sep 181.752.15$1.9520.5%--0.761.3K
$31.00Aug 210.751.20$0.9845.9%--0.70215
$31.00Sep 181.101.50$1.3030.8%--0.5311

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 408, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.350.55$0.4544.4%1560.462.5K
$33.00Aug 210.050.15$0.10100.0%540.1211.3K
$33.00Sep 180.200.35$0.2853.6%410.211.8K
$32.00Aug 210.150.30$0.2268.2%280.251.2K
$32.00Sep 180.500.65$0.5726.3%260.363.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 210.200.25$0.2321.7%270.191.6K
$28.00Aug 210.050.15$0.10100.0%60.09157
$30.00Aug 210.400.65$0.5347.2%40.36195
$25.00Sep 180.050.15$0.10100.0%20.05433
$29.00Sep 180.400.55$0.4831.3%20.2675

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 27.5%, max 72.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1843.8%25.4%72.7%264.6K
$25.00Aug 21Sep 1862.6%39.9%56.7%1131
$34.00Aug 21Sep 1836.3%26.5%37.1%13934
$33.00Aug 21Sep 1828.0%22.5%24.4%9513.1K
$30.00Aug 21Sep 1834.5%28.4%21.7%122.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1834.5%28.4%21.7%41.2K
$29.00Aug 21Sep 1834.2%29.0%17.9%291.6K
$28.00Aug 21Sep 1836.2%31.0%16.6%61.2K
$32.00Aug 21Sep 1825.8%23.8%8.4%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 12.33, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.12$0.88$0.127.33$32.12
$34.00$35.00Sep 18$0.12$0.88$0.127.33$34.12
$31.00$32.00Aug 21$0.23$0.77$0.233.35$31.23
$29.00$30.00Aug 21$0.25$0.75$0.253.00$29.25
$32.00$33.00Sep 18$0.29$0.71$0.292.45$32.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.15$1.85$0.1512.33$27.85
$29.00$28.00Aug 21$0.13$0.87$0.136.69$28.87
$32.00$31.00Aug 21$0.17$0.83$0.174.88$31.83
$29.00$28.00Sep 18$0.18$0.82$0.184.56$28.82
$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. 17 found (best R:R 2.51, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Sep 18$1.43$1.43$0.572.51$29.43
$31.00$32.00Sep 18$0.33$0.33$0.670.49$31.33
$32.00$33.00Sep 18$0.29$0.29$0.710.41$32.29
$29.00$30.00Aug 21$0.25$0.25$0.750.33$29.25
$31.00$32.00Aug 21$0.23$0.23$0.770.30$31.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$31.00Sep 18$0.65$0.65$0.351.86$31.35
$33.00$32.00Aug 21$0.63$0.63$0.371.70$32.37
$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 $0.34, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 21Sep 18$0.1236.3%26.5%
$25.00Aug 21Sep 18$0.1562.6%39.9%
$33.00Aug 21Sep 18$0.1828.0%22.5%
$32.00Aug 21Sep 18$0.3525.8%23.8%
$31.00Aug 21Sep 18$0.4521.6%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.2036.2%31.0%
$29.00Aug 21Sep 18$0.2534.2%29.0%
$30.00Aug 21Sep 18$0.2734.5%28.4%
$31.00Aug 21Sep 18$0.3221.6%28.7%
$32.00Aug 21Sep 18$0.8025.8%23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.52% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.22$1.15$1.37$30.63$33.374.52%
$31.00Aug 21$0.45$0.98$1.43$29.57$32.434.71%
$29.00Aug 21$1.63$0.23$1.86$27.14$30.866.13%
$33.00Aug 21$0.10$1.78$1.88$31.12$34.886.20%
$30.00Aug 21$1.38$0.53$1.91$28.09$31.916.30%
$31.00Sep 18$0.90$1.30$2.20$28.80$33.207.25%
$32.00Sep 18$0.57$1.95$2.52$29.48$34.528.31%
$30.00Sep 18$1.85$0.80$2.65$27.35$32.658.73%
$28.00Aug 21$2.73$0.10$2.83$25.17$30.839.33%
$28.00Sep 18$3.28$0.30$3.58$24.42$31.5811.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.66% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.00Aug 21$0.10$0.10$0.20$27.80$33.20
$34.00$28.00Aug 21$0.10$0.10$0.20$27.80$34.20
$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
$32.00$28.00Aug 21$0.22$0.10$0.32$27.68$32.32
$34.00$25.00Sep 18$0.22$0.10$0.32$24.68$34.32
$33.00$29.00Aug 21$0.10$0.23$0.33$28.67$33.33
$34.00$29.00Aug 21$0.10$0.23$0.33$28.67$34.33
$33.00$27.00Aug 21$0.10$0.25$0.35$26.65$33.35
$34.00$27.00Aug 21$0.10$0.25$0.35$26.65$34.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.76, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Sep 18$0.79$0.213.76$30.21$32.79
31/3234/35Sep 18$0.77$0.233.35$31.23$34.77
29/3031/32Sep 18$0.65$0.351.86$29.35$31.65
30/3134/35Sep 18$0.62$0.381.63$30.38$34.62
29/3032/33Sep 18$0.61$0.391.56$29.39$32.61
30/3132/33Aug 21$0.57$0.431.33$30.43$32.57
26/2830/31Sep 18$1.10$0.901.22$26.90$31.10
29/3031/32Aug 21$0.53$0.471.13$29.47$31.53
28/2931/32Sep 18$0.51$0.491.04$28.49$31.51
28/2932/33Sep 18$0.47$0.530.89$28.53$32.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 8.09, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.11$0.898.09
$32.00$33.00$34.00Aug 21$0.12$0.887.33
$32.00$33.00$34.00Sep 18$0.23$0.773.35
$27.00$28.00$29.00Aug 21$0.47$0.531.13
$30.00$31.00$32.00Sep 18$0.62$0.380.61
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 18$0.14$0.866.14
$29.00$30.00$31.00Aug 21$0.15$0.855.67
$30.00$31.00$32.00Sep 18$0.15$0.855.67
$28.00$29.00$30.00Aug 21$0.17$0.834.88
$29.00$30.00$31.00Sep 18$0.18$0.824.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.06, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$0.06$2.94
$28.00$30.001:2Sep 18-$0.42$1.58
$33.00$34.001:2Aug 21-$0.10$0.90
$34.00$35.001:2Aug 21-$0.10$0.90
$33.00$34.001:2Sep 18-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18$0.00$2.00
$26.00$25.001:2Sep 18-$0.05$0.95
$31.00$30.001:2Aug 21-$0.08$0.92
$29.00$28.001:2Sep 18-$0.12$0.88
$30.00$29.001:2Sep 18-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.64%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$0.800.522.2%2.64%4.81%4263
$32.00Sep 18$0.500.365.5%1.65%7.12%263.6K
$31.00Aug 21$0.350.462.2%1.15%3.33%1562.5K
$33.00Sep 18$0.200.218.8%0.66%9.43%411.8K
$32.00Aug 21$0.150.255.5%0.49%5.97%281.2K
$34.00Sep 18$0.100.1612.1%0.33%12.39%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 913
Total Puts 67
Put/Call Ratio 0.07
Net Difference 846

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