Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $101.39 as of 3/12/2026 5:18:37 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 | 49.50 | 53.50 | 51.50 | % | 1.03 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 44.60 | 48.50 | 46.55 | % | 0.85 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 39.60 | 43.40 | 41.50 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 34.60 | 38.70 | 36.65 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 29.70 | 32.70 | 31.20 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 25.30 | 28.10 | 26.70 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 20.50 | 23.00 | 21.75 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 85.00 | 15.70 | 18.30 | 17.00 | % | 0.20 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 90.00 | 11.30 | 13.60 | 12.45 | % | 0.14 | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 95.00 | 7.60 | 9.00 | 8.30 | 7.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.78 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 3.80 | 4.70 | 4.25 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.60 | 0.05 | -0.05 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 1.70 | 2.20 | 1.95 | 1.90 | +0.10 | +5.56% | 0.02 | 3 | 35 | 0.25 | 0.37 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 110.00 | 0.50 | 1.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.25 | 0.21 | 0.03 | -0.04 | 3/5/2026 | 3/12/2026 3:59:58 PM EST |
| 115.00 | 0.15 | 0.95 | 0.55 | 0.45 | -1.35 | -75.00% | 0.00 | 1 | 1,264 | 0.30 | 0.11 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.04 | 0.01 | -0.01 | 2/27/2026 | 3/12/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 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 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 85.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 90.00 | 0.40 | 2.80 | 1.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.10 | 0.02 | -0.04 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 95.00 | 1.00 | 1.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.30 | -0.22 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 2.30 | 2.95 | 2.63 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.40 | 0.05 | -0.05 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 4.70 | 5.60 | 5.15 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | -0.63 | 0.05 | -0.05 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 110.00 | 8.40 | 10.40 | 9.40 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 187 | 0.39 | -0.79 | 0.03 | -0.04 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 115.00 | 12.10 | 14.60 | 13.35 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.41 | -0.89 | 0.02 | -0.03 | 3/2/2026 | 3/12/2026 3:59:58 PM EST |
| 120.00 | 17.60 | 20.20 | 18.90 | % | 0.16 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 125.00 | 22.60 | 25.70 | 24.15 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 27.60 | 30.60 | 29.10 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 135.00 | 32.00 | 35.70 | 33.85 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 140.00 | 36.90 | 40.70 | 38.80 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 145.00 | 41.90 | 45.70 | 43.80 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 150.00 | 46.80 | 50.70 | 48.75 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 155.00 | 52.10 | 55.70 | 53.90 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |