Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $101.71 as of 10/7/2026 5:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.00 | 53.20 | 51.10 | % | 1.02 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 55.00 | 44.00 | 48.00 | 46.00 | % | 0.84 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 60.00 | 39.10 | 43.20 | 41.15 | 37.60 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/7/2026 4:00:03 PM EST |
| 65.00 | 34.10 | 38.30 | 36.20 | 31.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/7/2026 4:00:03 PM EST |
| 70.00 | 29.00 | 33.10 | 31.05 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 75.00 | 24.30 | 28.40 | 26.35 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 80.00 | 19.30 | 23.50 | 21.40 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 85.00 | 14.40 | 18.50 | 16.45 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 10/7/2026 4:00:03 PM EST |
| 90.00 | 9.60 | 13.70 | 11.65 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.56 | 0.87 | 0.02 | -0.02 | 9/25/2026 | 10/7/2026 4:00:03 PM EST |
| 95.00 | 5.10 | 9.40 | 7.25 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.45 | 0.75 | 0.04 | -0.03 | 7/29/2026 | 10/7/2026 4:00:03 PM EST |
| 100.00 | 1.55 | 5.60 | 3.58 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.24 | 0.54 | 0.05 | -0.03 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 105.00 | 0.15 | 3.00 | 1.58 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.22 | 0.30 | 0.04 | -0.03 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 110.00 | 0.35 | 2.10 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,710 | 0.29 | 0.13 | 0.03 | -0.02 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 115.00 | 0.10 | 0.50 | 0.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2,088 | 0.25 | 0.05 | 0.01 | -0.01 | 9/3/2026 | 10/7/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/7/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/7/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/7/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.63 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 90.00 | 0.05 | 1.45 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | -0.13 | 0.02 | -0.02 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 95.00 | 1.05 | 2.85 | 1.95 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.30 | -0.25 | 0.04 | -0.03 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 100.00 | 1.55 | 4.80 | 3.18 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.24 | -0.46 | 0.05 | -0.03 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 105.00 | 4.80 | 8.40 | 6.60 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.03 | 8/31/2026 | 10/7/2026 4:00:03 PM EST |
| 110.00 | 8.30 | 12.50 | 10.40 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | -0.87 | 0.03 | -0.02 | 8/19/2026 | 10/7/2026 4:00:03 PM EST |
| 115.00 | 13.30 | 17.20 | 15.25 | 9.93 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.55 | -0.95 | 0.01 | -0.01 | 8/27/2026 | 10/7/2026 4:00:03 PM EST |
| 120.00 | 18.00 | 22.00 | 20.00 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 125.00 | 22.90 | 26.90 | 24.90 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 130.00 | 27.70 | 31.80 | 29.75 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 135.00 | 32.60 | 36.80 | 34.70 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 140.00 | 37.60 | 41.90 | 39.75 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 145.00 | 42.60 | 46.70 | 44.65 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 150.00 | 47.50 | 51.70 | 49.60 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST |