Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $103.64 as of 10/8/2026 9:12:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.90 | 50.80 | 48.85 | % | 0.89 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 60.00 | 41.90 | 45.80 | 43.85 | % | 0.73 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 65.00 | 36.90 | 40.90 | 38.90 | % | 0.60 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 70.00 | 31.90 | 35.90 | 33.90 | % | 0.48 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 75.00 | 26.90 | 30.70 | 28.80 | % | 0.38 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 80.00 | 21.90 | 25.90 | 23.90 | % | 0.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 85.00 | 16.90 | 20.80 | 18.85 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 90.00 | 12.70 | 15.30 | 14.00 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:48 PM EST |
| 95.00 | 7.70 | 10.50 | 9.10 | % | 0.10 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 100.00 | 3.50 | 4.50 | 4.00 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.37 | 0.86 | 0.08 | -0.03 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 105.00 | 0.20 | 1.25 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.23 | 0.30 | 0.12 | -0.06 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.51 | 0.02 | 0.02 | -0.01 | 9/23/2026 | 10/8/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:48 PM EST |
| 100.00 | 0.05 | 1.25 | 0.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.29 | -0.14 | 0.08 | -0.03 | 9/25/2026 | 10/8/2026 3:59:48 PM EST |
| 105.00 | 0.55 | 3.60 | 2.08 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.52 | -0.70 | 0.12 | -0.06 | 9/22/2026 | 10/8/2026 3:59:48 PM EST |
| 110.00 | 4.90 | 7.40 | 6.15 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.98 | 0.02 | -0.01 | 9/29/2026 | 10/8/2026 3:59:48 PM EST |
| 115.00 | 9.90 | 13.10 | 11.50 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 120.00 | 14.90 | 18.10 | 16.50 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 125.00 | 19.90 | 23.10 | 21.50 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 130.00 | 24.90 | 28.10 | 26.50 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 135.00 | 30.00 | 33.10 | 31.55 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 140.00 | 34.30 | 38.10 | 36.20 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 145.00 | 40.00 | 43.10 | 41.55 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 150.00 | 45.10 | 48.10 | 46.60 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 155.00 | 49.50 | 53.10 | 51.30 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 160.00 | 54.70 | 58.10 | 56.40 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST |