Tour v492
KDP
KEURIG DR PEPPER INC
$30.65 -0.34%
(8/6 14:06) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 1,210
Calls: 1,110 (92%)
Puts: 100 (8%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -79.11% (Calls)
Puts: -88.37% (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 -87.56%
Calls: -87.58%
Puts: -87.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $350.0K
Calls: $341.2K (97%)
Puts: $8.8K (3%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -28.07%
Puts: -93.29%
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 -53.03%
Calls: -49.52%
Puts: -87.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.09
Prior 1.00
Current vs Prior -90.99%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -47.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 6.30% | 9.89%
Prior 8.22% | 9.83%
Current vs Prior -23.40% | +0.54%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -23.28% | +1.32%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -23.40% | +0.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.12% | 30.71%
Calls: 64.71% | 30.65%
Puts: 23.53% | 30.77%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +86.16% | +131.08%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +47.91% | -5.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($341.2K) vs puts ($8.8K). Extreme bullish P/C ratio of 0.09 - heavy call buying (1,110 calls vs 100 puts). P/C ratio dropping 91% - 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
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 180.901.05$0.9815.3%50.46263
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 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 185.307.70$6.5036.9%10.95121
$25.00Aug 215.207.60$6.4037.5%--0.9310
$28.00Aug 212.352.90$2.6320.9%30.9154
$27.00Aug 213.105.50$4.3055.8%10.871
$29.00Aug 211.352.10$1.7343.4%30.834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.703.10$1.90126.3%--0.8930
$32.00Aug 210.152.15$1.15173.9%--0.77182
$32.00Sep 181.701.95$1.8313.7%--0.671.3K
$31.00Aug 210.750.95$0.8523.5%--0.55215
$31.00Sep 181.101.50$1.3030.8%--0.5411

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 512, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.450.80$0.6355.6%1790.462.5K
$33.00Aug 210.100.15$0.1338.5%1180.1311.3K
$33.00Sep 180.250.35$0.3033.3%430.201.8K
$32.00Aug 210.150.35$0.2580.0%320.251.2K
$32.00Sep 180.500.65$0.5726.3%270.323.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 210.100.25$0.1883.3%280.171.6K
$28.00Aug 210.050.15$0.10100.0%60.09157
$30.00Aug 210.350.50$0.4334.9%40.34195
$25.00Sep 180.050.10$0.0862.5%20.05433
$29.00Sep 180.400.55$0.4831.3%20.2775

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 26.2%, max 109.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 21Sep 1875.5%36.0%109.9%1131
$35.00Aug 21Sep 1844.6%27.3%63.2%284.6K
$34.00Aug 21Sep 1837.0%28.8%28.6%14934
$28.00Aug 21Sep 1835.7%28.7%24.2%3658
$33.00Aug 21Sep 1830.7%25.9%18.5%16113.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 21Sep 1835.7%28.7%24.2%61.2K
$30.00Aug 21Sep 1829.8%25.3%17.7%41.2K
$29.00Aug 21Sep 1830.6%26.4%15.9%301.6K
$31.00Aug 21Sep 1830.1%28.2%6.8%--226
$32.00Aug 21Sep 1828.1%27.1%3.5%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 12.33, avg 3.32)

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
$32.00$33.00Sep 18$0.27$0.73$0.272.70$32.27
$31.00$32.00Aug 21$0.38$0.62$0.381.63$31.38
$31.00$32.00Sep 18$0.41$0.59$0.411.44$31.41
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$0.18$0.82$0.184.56$28.82
$30.00$29.00Aug 21$0.25$0.75$0.253.00$29.75
$32.00$31.00Aug 21$0.30$0.70$0.302.33$31.70
$30.00$29.00Sep 18$0.32$0.68$0.322.12$29.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$29.00Aug 21$0.90$0.90$0.109.00$28.90
$28.00$30.00Sep 18$1.55$1.55$0.453.44$29.55
$30.00$31.00Sep 18$0.75$0.75$0.253.00$30.75
$29.00$30.00Aug 21$0.65$0.65$0.351.86$29.65
$30.00$31.00Aug 21$0.45$0.45$0.550.82$30.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.75$0.75$0.253.00$32.25
$32.00$31.00Sep 18$0.53$0.53$0.471.13$31.47
$31.00$30.00Sep 18$0.50$0.50$0.501.00$30.50
$31.00$30.00Aug 21$0.42$0.42$0.580.72$30.58
$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 $0.36, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Aug 21Sep 18$0.1075.5%36.0%
$34.00Aug 21Sep 18$0.1237.0%28.8%
$33.00Aug 21Sep 18$0.1730.7%25.9%
$32.00Aug 21Sep 18$0.3228.1%27.1%
$31.00Aug 21Sep 18$0.3530.1%28.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.2035.7%28.7%
$29.00Aug 21Sep 18$0.3030.6%26.4%
$30.00Aug 21Sep 18$0.3729.8%25.3%
$31.00Aug 21Sep 18$0.4530.1%28.2%
$32.00Aug 21Sep 18$0.6828.1%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.57% of stock, avg 8.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.25$1.15$1.40$30.60$33.404.57%
$31.00Aug 21$0.63$0.85$1.48$29.52$32.484.83%
$30.00Aug 21$1.08$0.43$1.51$28.49$31.514.93%
$29.00Aug 21$1.73$0.18$1.91$27.09$30.916.23%
$33.00Aug 21$0.13$1.90$2.03$30.97$35.036.62%
$31.00Sep 18$0.98$1.30$2.28$28.72$33.287.44%
$32.00Sep 18$0.57$1.83$2.40$29.60$34.407.83%
$30.00Sep 18$1.73$0.80$2.53$27.47$32.538.25%
$28.00Aug 21$2.63$0.10$2.73$25.27$30.738.91%
$28.00Sep 18$3.28$0.30$3.58$24.42$31.5811.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.65% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$28.00Aug 21$0.10$0.10$0.20$27.80$34.20
$33.00$28.00Aug 21$0.13$0.10$0.23$27.77$33.23
$35.00$26.00Sep 18$0.10$0.15$0.25$25.75$35.25
$34.00$29.00Aug 21$0.10$0.18$0.28$28.72$34.28
$33.00$29.00Aug 21$0.13$0.18$0.31$28.69$33.31
$32.00$28.00Aug 21$0.25$0.10$0.35$27.65$32.35
$34.00$27.00Aug 21$0.10$0.25$0.35$26.65$34.35
$34.00$26.00Sep 18$0.22$0.15$0.37$25.63$34.37
$33.00$27.00Aug 21$0.13$0.25$0.38$26.62$33.38
$35.00$28.00Sep 18$0.10$0.30$0.40$27.60$35.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.35, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Sep 18$0.77$0.233.35$30.23$32.77
29/3031/32Sep 18$0.73$0.272.70$29.27$31.73
31/3234/35Sep 18$0.65$0.351.86$31.35$34.65
29/3031/32Aug 21$0.63$0.371.70$29.37$31.63
30/3134/35Sep 18$0.62$0.381.63$30.38$34.62
28/2931/32Sep 18$0.59$0.411.44$28.41$31.59
29/3032/33Sep 18$0.59$0.411.44$29.41$32.59
30/3132/33Aug 21$0.54$0.461.17$30.46$32.54
26/2830/31Sep 18$0.90$1.100.82$27.10$30.90
28/2932/33Sep 18$0.45$0.550.82$28.55$32.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.09$0.9110.11
$31.00$32.00$33.00Sep 18$0.14$0.866.14
$32.00$33.00$34.00Sep 18$0.19$0.814.26
$29.00$30.00$31.00Aug 21$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 18$0.14$0.866.14
$28.00$29.00$30.00Aug 21$0.17$0.834.88
$29.00$30.00$31.00Aug 21$0.17$0.834.88
$29.00$30.00$31.00Sep 18$0.18$0.824.56
$27.00$28.00$29.00Aug 21$0.23$0.773.35

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 $-0.06, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$28.001:2Sep 18-$0.06$2.94
$28.00$30.001:2Sep 18-$0.18$1.82
$33.00$34.001:2Aug 21-$0.07$0.93
$34.00$35.001:2Aug 21-$0.10$0.90
$33.00$34.001:2Sep 18-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18$0.00$2.00
$29.00$28.001:2Sep 18-$0.12$0.88
$30.00$29.001:2Sep 18-$0.16$0.84
$31.00$30.001:2Sep 18-$0.30$0.70
$28.00$27.001:2Aug 21-$0.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.94%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$0.900.461.1%2.94%4.08%5263
$32.00Sep 18$0.500.324.4%1.63%6.04%273.6K
$31.00Aug 21$0.450.461.1%1.47%2.61%1792.5K
$33.00Sep 18$0.250.207.7%0.82%8.48%431.8K
$32.00Aug 21$0.150.254.4%0.49%4.89%321.2K
$33.00Aug 21$0.100.137.7%0.33%7.99%11811.3K
$34.00Sep 18$0.100.1510.9%0.33%11.26%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 1,110
Total Puts 100
Put/Call Ratio 0.09
Net Difference 1,010

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