Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $77.64 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.70 | 39.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 30.50 | 35.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 25.60 | 30.50 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 20.80 | 23.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 16.00 | 20.40 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 10.60 | 14.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 7.40 | 8.40 | 5.20 | 0.00 | 0.00% | 0 | 118 | 0.32 | 0.93 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 3.40 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 84 | 0.21 | 0.74 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 1.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 868 | 0.21 | 0.35 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 523 | 0.22 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.20 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 622 | 0.28 | -0.07 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.65 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 444 | 0.21 | -0.26 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.90 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 690 | 0.14 | -0.65 | 0.08 | -0.03 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 5.20 | 8.20 | % | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 10.50 | 14.10 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 15.00 | 19.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 20.40 | 25.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 25.40 | 29.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 30.40 | 34.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 35.40 | 39.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |