Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $89.24 as of 1/16/2026 3:42:40 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 | 37.10 | 41.10 | 39.10 | % | 0.78 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 55.00 | 32.20 | 36.10 | 34.15 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 60.00 | 27.50 | 30.60 | 29.05 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 65.00 | 23.30 | 25.70 | 24.50 | 23.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/16/2026 1:59:02 PM EST |
| 70.00 | 18.60 | 20.70 | 19.65 | 22.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/16/2026 1:59:02 PM EST |
| 75.00 | 12.90 | 15.60 | 14.25 | % | 0.19 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 1/16/2026 1:59:02 PM EST | |||
| 80.00 | 8.20 | 10.90 | 9.55 | % | 0.12 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.02 | 1/16/2026 1:59:02 PM EST | |||
| 85.00 | 5.10 | 5.60 | 5.35 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.25 | 0.75 | 0.05 | -0.04 | 1/12/2026 | 1/16/2026 1:59:02 PM EST |
| 90.00 | 1.95 | 2.35 | 2.15 | 2.18 | +0.48 | +28.24% | 0.02 | 3 | 207 | 0.23 | 0.46 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 1:59:02 PM EST |
| 95.00 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.23 | 0.18 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 1:59:02 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 961 | 0.25 | 0.04 | 0.02 | -0.01 | 12/24/2025 | 1/16/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 1/16/2026 1:59:02 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 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 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 1:59:02 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 1/16/2026 1:59:02 PM EST |
| 80.00 | 0.25 | 2.65 | 1.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.39 | -0.08 | 0.02 | -0.02 | 1/12/2026 | 1/16/2026 1:59:02 PM EST |
| 85.00 | 0.80 | 1.35 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.25 | -0.25 | 0.05 | -0.04 | 1/13/2026 | 1/16/2026 1:59:02 PM EST |
| 90.00 | 2.60 | 3.10 | 2.85 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.22 | -0.54 | 0.06 | -0.04 | 1/8/2026 | 1/16/2026 1:59:02 PM EST |
| 95.00 | 5.30 | 7.30 | 6.30 | % | 0.07 | 0 | 0 | 0.33 | -0.82 | 0.05 | -0.02 | 1/16/2026 1:59:02 PM EST | |||
| 100.00 | 10.00 | 12.00 | 11.00 | % | 0.11 | 0 | 0 | 0.41 | -0.96 | 0.02 | -0.01 | 1/16/2026 1:59:02 PM EST | |||
| 105.00 | 14.60 | 17.60 | 16.10 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 110.00 | 19.60 | 22.60 | 21.10 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 115.00 | 24.60 | 27.60 | 26.10 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 120.00 | 29.10 | 33.10 | 31.10 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 125.00 | 34.10 | 38.10 | 36.10 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 130.00 | 39.10 | 43.10 | 41.10 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST | |||
| 135.00 | 44.10 | 48.10 | 46.10 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 1:59:02 PM EST |