Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $91.45 as of 10/27/2025 2:24:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.40 | 48.40 | 46.40 | % | 1.03 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 50.00 | 39.40 | 43.40 | 41.40 | % | 0.83 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 55.00 | 34.40 | 38.40 | 36.40 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 60.00 | 29.20 | 33.40 | 31.30 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 65.00 | 24.30 | 28.50 | 26.40 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 70.00 | 19.60 | 23.60 | 21.60 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 75.00 | 14.80 | 18.70 | 16.75 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 80.00 | 10.10 | 14.00 | 12.05 | % | 0.15 | 0 | 0 | 0.57 | 0.95 | 0.02 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 85.00 | 5.70 | 9.50 | 7.60 | % | 0.09 | 0 | 0 | 0.47 | 0.78 | 0.04 | -0.02 | 10/27/2025 1:59:00 PM EST | |||
| 90.00 | 1.95 | 5.90 | 3.93 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.56 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 95.00 | 1.10 | 1.20 | 1.15 | 1.20 | -0.10 | -7.70% | 0.01 | 19 | 482 | 0.20 | 0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.02 | 10/27/2025 1:59:00 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.55 | -0.05 | 0.02 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 85.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.29 | -0.22 | 0.04 | -0.02 | 10/27/2025 1:59:00 PM EST | |||
| 90.00 | 2.75 | 3.40 | 3.08 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.05 | -0.03 | 10/27/2025 1:59:00 PM EST | |||
| 95.00 | 3.70 | 7.70 | 5.70 | % | 0.06 | 0 | 0 | 0.37 | -0.67 | 0.04 | -0.03 | 10/27/2025 1:59:00 PM EST | |||
| 100.00 | 7.90 | 11.90 | 9.90 | % | 0.10 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.02 | 10/27/2025 1:59:00 PM EST | |||
| 105.00 | 12.80 | 16.70 | 14.75 | % | 0.14 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 110.00 | 17.70 | 21.70 | 19.70 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 115.00 | 22.70 | 27.00 | 24.85 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 120.00 | 27.60 | 31.60 | 29.60 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 125.00 | 32.70 | 36.60 | 34.65 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 130.00 | 37.60 | 41.60 | 39.60 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST |