Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $91.70 as of 1/30/2026 7:37:31 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 | 44.80 | 48.80 | 46.80 | % | 1.04 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 39.80 | 43.90 | 41.85 | % | 0.84 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 34.90 | 38.90 | 36.90 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 29.90 | 34.00 | 31.95 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 65.00 | 25.00 | 28.60 | 26.80 | % | 0.41 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 20.10 | 24.00 | 22.05 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 15.10 | 19.20 | 17.15 | % | 0.23 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 10.30 | 14.40 | 12.35 | % | 0.15 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 5.80 | 10.00 | 7.90 | % | 0.09 | 0 | 0 | 0.42 | 0.82 | 0.03 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 3.90 | 4.60 | 4.25 | % | 0.05 | 0 | 0 | 0.21 | 0.64 | 0.05 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 95.00 | 1.60 | 2.15 | 1.88 | 1.70 | -0.05 | -2.86% | 0.02 | 68 | 715 | 0.23 | 0.38 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.45 | 0.95 | 0.70 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 0.30 | 1.20 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 0.75 | 1.25 | 1.00 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.03 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 1.75 | 2.55 | 2.15 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | -0.36 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 4.40 | 5.00 | 4.70 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.05 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 8.40 | 10.00 | 9.20 | % | 0.09 | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 11.50 | 15.40 | 13.45 | % | 0.13 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 16.30 | 20.40 | 18.35 | % | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 21.30 | 25.40 | 23.35 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 26.30 | 30.40 | 28.35 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 125.00 | 31.30 | 35.40 | 33.35 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 130.00 | 36.30 | 40.40 | 38.35 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |