Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $77.87 as of 2/4/2025 8:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.00 | 40.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 45.00 | 31.20 | 35.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 50.00 | 25.80 | 30.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 55.00 | 21.30 | 25.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 60.00 | 16.10 | 20.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 65.00 | 12.00 | 16.00 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 70.00 | 6.70 | 10.80 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 75.00 | 4.50 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.71 | 0.05 | -0.04 | 1/13/2025 | 2/4/2025 3:59:44 PM EST |
| 80.00 | 1.65 | 1.90 | 1.80 | +0.05 | +2.86% | 41 | 1,144 | 0.22 | 0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 85.00 | 0.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 343 | 0.23 | 0.18 | 0.04 | -0.02 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 90.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.05 | 0.02 | -0.01 | 1/2/2025 | 2/4/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 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 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 65.00 | 0.05 | 0.65 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 70.00 | 0.35 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 587 | 0.30 | -0.12 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 1.20 | 2.45 | 1.05 | 0.00 | 0.00% | 0 | 324 | 0.31 | -0.29 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 80.00 | 3.30 | 3.70 | % | 0 | 0 | 0.24 | -0.57 | 0.06 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 5.70 | 9.10 | % | 0 | 0 | 0.32 | -0.82 | 0.04 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 90.00 | 10.10 | 14.10 | % | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 14.50 | 18.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 19.60 | 24.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 25.10 | 27.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 30.10 | 34.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 115.00 | 36.70 | 39.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |