Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $86.55 as of 2/21/2025 3:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.10 | 50.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 40.10 | 45.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 35.20 | 40.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 30.60 | 34.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 26.20 | 29.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 20.90 | 24.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 16.00 | 19.70 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 11.20 | 14.90 | 11.49 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.94 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 7.50 | 9.70 | 7.50 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.84 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 4.30 | 4.80 | 3.19 | 0.00 | 0.00% | 0 | 663 | 0.23 | 0.66 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 1.45 | 2.05 | 1.65 | +0.20 | +13.80% | 77 | 23 | 0.20 | 0.38 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.45 | 0.90 | % | 0 | 0 | 0.21 | 0.16 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.65 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 1.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.06 | 0.01 | -0.01 | 1/22/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.45 | 0.95 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.16 | 0.03 | -0.02 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 1.30 | 1.85 | 1.44 | % | 4 | 0 | 0.20 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 90.00 | 3.50 | 4.10 | % | 0 | 0 | 0.18 | -0.62 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 7.60 | 8.60 | % | 0 | 0 | 0.27 | -0.84 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 10.40 | 15.00 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 16.30 | 19.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 21.60 | 24.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 115.00 | 26.30 | 29.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 30.70 | 34.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 36.10 | 39.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 40.70 | 44.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |