Tour v492
KDP
KEURIG DR PEPPER INC
$30.37 -1.24%
(8/6 15:00) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 18:05)
◀ 8/6 16:00 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 1,247
Calls: 1,137 (91%)
Puts: 110 (9%)
Prior --
Calls: 5,313 (86%)
Puts: 860 (14%)
Current vs Prior +0.00%
Calls: -78.60% (Calls)
Puts: -87.21% (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 -87.18%
Calls: -87.28%
Puts: -86.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $349.4K
Calls: $337.8K (97%)
Puts: $11.6K (3%)
Prior --
Calls: $474.3K (78%)
Puts: $131.4K (22%)
Current vs Prior +0.00%
Calls: -28.78%
Puts: -91.18%
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 -53.11%
Calls: -50.02%
Puts: -83.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 0.10
Prior 1.00
Current vs Prior -90.33%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -43.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 6.42% | 10.08%
Prior 8.22% | 9.83%
Current vs Prior -21.89% | +2.48%
Prior 7-Day Avg 8.21% | 9.76%
Current vs 7-Day Avg -21.77% | +3.27%
Prior 7-Day Eod 8.22% | 9.83%
Current vs 7-Day Eod -21.89% | +2.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.15% | 83.51%
Calls: 20.00% | 30.65%
Puts: 96.30% | 136.36%
Prior 23.70% | 13.29%
Calls: 24.51% | 14.81%
Puts: 22.88% | 11.76%
Current vs Prior +145.36% | +528.37%
Prior 7-Day Avg 29.83% | 32.37%
Calls: 21.34% | 11.86%
Puts: 38.32% | 32.30%
Current vs 7-Day Avg +94.95% | +157.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($337.8K) vs puts ($11.6K). Extreme bullish P/C ratio of 0.10 - heavy call buying (1,137 calls vs 110 puts). P/C ratio dropping 90% - 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
16:00BULLISHBULLISHBULLISH
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. -- 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 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 211.454.00$2.7393.4%30.9854
$25.00Sep 184.307.80$6.0557.9%10.97121
$25.00Aug 214.507.60$6.0551.2%--0.9410
$29.00Aug 210.752.65$1.70111.8%30.904
$27.00Aug 212.005.60$3.8094.7%10.891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.703.10$1.90126.3%--0.8930
$32.00Aug 210.152.15$1.15173.9%--0.80182
$32.00Sep 181.702.10$1.9021.1%--0.741.3K
$31.00Aug 210.301.60$0.95136.8%--0.65215
$31.00Sep 180.502.15$1.33124.1%--0.5311

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 539, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.250.60$0.4381.4%1790.342.5K
$33.00Aug 210.050.15$0.10100.0%1240.1011.3K
$33.00Sep 180.150.45$0.30100.0%470.221.8K
$32.00Aug 210.150.25$0.2050.0%360.191.2K
$30.00Aug 210.901.10$1.0020.0%270.55110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 210.000.30$0.15200.0%280.191.6K
$28.00Aug 210.050.15$0.10100.0%60.11157
$30.00Aug 210.401.20$0.80100.0%40.45195
$25.00Sep 180.050.10$0.0862.5%20.04433
$29.00Sep 180.350.55$0.4544.4%20.2575

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 40.8%, max 106.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1849.6%24.0%106.7%284.6K
$34.00Aug 21Sep 1846.9%24.8%89.4%14934
$25.00Aug 21Sep 1870.6%37.4%88.7%1131
$33.00Aug 21Sep 1834.3%23.7%44.6%17113.1K
$30.00Aug 21Sep 1836.0%26.2%37.5%282.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 1836.0%26.2%37.5%51.2K
$32.00Aug 21Sep 1832.2%24.3%32.5%--1.4K
$31.00Aug 21Sep 1831.2%29.0%7.7%--226
$28.00Aug 21Sep 1830.5%29.8%2.2%61.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 14.38, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.10$0.90$0.109.00$32.10
$33.00$34.00Sep 18$0.12$0.88$0.127.33$33.12
$31.00$32.00Aug 21$0.23$0.77$0.233.35$31.23
$31.00$32.00Sep 18$0.23$0.77$0.233.35$31.23
$32.00$33.00Sep 18$0.27$0.73$0.272.70$32.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$26.00Sep 18$0.13$1.87$0.1314.38$27.87
$31.00$30.00Aug 21$0.15$0.85$0.155.67$30.85
$29.00$28.00Sep 18$0.17$0.83$0.174.88$28.83
$32.00$31.00Aug 21$0.20$0.80$0.204.00$31.80
$30.00$29.00Sep 18$0.28$0.72$0.282.57$29.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.00, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.70$0.70$0.302.33$29.70
$28.00$30.00Sep 18$1.20$1.20$0.801.50$29.20
$30.00$31.00Aug 21$0.57$0.57$0.431.33$30.57
$32.00$33.00Sep 18$0.27$0.27$0.730.37$32.27
$31.00$32.00Aug 21$0.23$0.23$0.770.30$31.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$32.00Aug 21$0.75$0.75$0.253.00$32.25
$30.00$29.00Aug 21$0.65$0.65$0.351.86$29.35
$31.00$30.00Sep 18$0.60$0.60$0.401.50$30.40
$32.00$31.00Sep 18$0.57$0.57$0.431.33$31.43
$30.00$29.00Sep 18$0.28$0.28$0.720.39$29.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.39, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.2030.5%29.8%
$33.00Aug 21Sep 18$0.2034.3%23.7%
$31.00Aug 21Sep 18$0.3731.2%29.0%
$32.00Aug 21Sep 18$0.3732.2%24.3%
$30.00Aug 21Sep 18$0.7336.0%26.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 21Sep 18$0.1830.5%29.8%
$29.00Aug 21Sep 18$0.3022.7%28.0%
$31.00Aug 21Sep 18$0.3831.2%29.0%
$32.00Aug 21Sep 18$0.7532.2%24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.45% of stock, avg 8.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.20$1.15$1.35$30.65$33.354.45%
$31.00Aug 21$0.43$0.95$1.38$29.62$32.384.54%
$30.00Aug 21$1.00$0.80$1.80$28.20$31.805.93%
$29.00Aug 21$1.70$0.15$1.85$27.15$30.856.09%
$33.00Aug 21$0.10$1.90$2.00$31.00$35.006.59%
$31.00Sep 18$0.80$1.33$2.13$28.87$33.137.01%
$30.00Sep 18$1.73$0.73$2.46$27.54$32.468.10%
$32.00Sep 18$0.57$1.90$2.47$29.53$34.478.13%
$28.00Aug 21$2.73$0.10$2.83$25.17$30.839.32%
$28.00Sep 18$2.93$0.28$3.21$24.79$31.2110.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.66% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.00Aug 21$0.10$0.10$0.20$27.80$33.20
$35.00$26.00Sep 18$0.08$0.15$0.23$25.77$35.23
$34.00$28.00Aug 21$0.15$0.10$0.25$27.75$34.25
$33.00$29.00Aug 21$0.10$0.15$0.25$28.75$33.25
$32.00$28.00Aug 21$0.20$0.10$0.30$27.70$32.30
$34.00$29.00Aug 21$0.15$0.15$0.30$28.70$34.30
$34.00$26.00Sep 18$0.18$0.15$0.33$25.67$34.33
$32.00$29.00Aug 21$0.20$0.15$0.35$28.65$32.35
$33.00$27.00Aug 21$0.10$0.25$0.35$26.65$33.35
$35.00$28.00Sep 18$0.08$0.28$0.36$27.64$35.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 7.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3031/32Aug 21$0.88$0.127.33$29.12$31.88
30/3132/33Sep 18$0.87$0.136.69$30.13$32.87
29/3032/33Aug 21$0.75$0.253.00$29.25$32.75
30/3133/34Sep 18$0.72$0.282.57$30.28$33.72
31/3233/34Sep 18$0.69$0.312.23$31.31$33.69
29/3032/33Sep 18$0.55$0.451.22$29.45$32.55
26/2830/31Sep 18$1.06$0.941.13$26.94$31.06
29/3031/32Sep 18$0.51$0.491.04$29.49$31.51
28/2932/33Sep 18$0.44$0.560.79$28.56$32.44
28/2931/32Sep 18$0.40$0.600.67$28.60$31.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.13$0.876.69
$31.00$32.00$33.00Aug 21$0.13$0.876.69
$32.00$33.00$34.00Aug 21$0.15$0.855.67
$32.00$33.00$34.00Sep 18$0.15$0.855.67
$28.00$29.00$30.00Aug 21$0.33$0.672.03
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$28.00$29.00$30.00Sep 18$0.11$0.898.09
$27.00$28.00$29.00Aug 21$0.20$0.804.00
$29.00$30.00$31.00Sep 18$0.32$0.682.12
$31.00$32.00$33.00Aug 21$0.55$0.450.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.02, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$30.001:2Sep 18-$0.53$1.47
$32.00$33.001:2Aug 21$0.00$1.00
$34.00$35.001:2Aug 21-$0.05$0.95
$33.00$34.001:2Sep 18-$0.06$0.94
$33.00$34.001:2Aug 21-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 18-$0.02$1.98
$29.00$28.001:2Aug 21-$0.05$0.95
$29.00$28.001:2Sep 18-$0.11$0.89
$31.00$30.001:2Sep 18-$0.13$0.87
$30.00$29.001:2Sep 18-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.98%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$0.600.512.1%1.98%4.05%5263
$32.00Sep 18$0.500.355.4%1.65%7.01%273.6K
$31.00Aug 21$0.250.342.1%0.82%2.90%1792.5K
$32.00Aug 21$0.150.195.4%0.49%5.86%361.2K
$33.00Sep 18$0.150.228.7%0.49%9.15%471.8K

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 1,137
Total Puts 110
Put/Call Ratio 0.10
Net Difference 1,027

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