Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $92.79 as of 3/26/2026 8:29:58 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 | 46.10 | 50.20 | 48.15 | % | 1.07 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 50.00 | 41.10 | 45.20 | 43.15 | % | 0.86 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 55.00 | 36.30 | 40.20 | 38.25 | % | 0.70 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 60.00 | 31.30 | 34.70 | 33.00 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 65.00 | 26.60 | 29.80 | 28.20 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 21.60 | 25.50 | 23.55 | % | 0.34 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 75.00 | 17.40 | 20.00 | 18.70 | % | 0.25 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 80.00 | 12.70 | 16.00 | 14.35 | % | 0.18 | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 85.00 | 8.00 | 10.70 | 9.35 | % | 0.11 | 0 | 1 | 0.32 | 0.77 | 0.03 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 90.00 | 5.20 | 6.20 | 5.70 | % | 0.06 | 0 | 9 | 0.31 | 0.62 | 0.04 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 95.00 | 1.80 | 3.10 | 2.45 | 2.85 | % | 0.03 | 1 | 23 | 0.25 | 0.43 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 100.00 | 0.90 | 1.55 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.27 | 0.25 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 105.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 573 | 0.50 | 0.13 | 0.02 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 110.00 | 0.10 | 0.65 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.30 | 0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 151 | 0.63 | 0.02 | 0.01 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 3 | 0.85 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 75.00 | 0.20 | 2.75 | 1.48 | % | 0.02 | 0 | 3 | 0.73 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 80.00 | 0.60 | 2.85 | 1.73 | % | 0.02 | 0 | 22 | 0.46 | -0.12 | 0.02 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 85.00 | 1.15 | 1.65 | 1.40 | 1.45 | % | 0.02 | 20 | 12 | 0.32 | -0.23 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 90.00 | 2.30 | 2.90 | 2.60 | % | 0.03 | 0 | 2 | 0.28 | -0.38 | 0.04 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 95.00 | 4.60 | 5.30 | 4.95 | % | 0.05 | 0 | 1 | 0.26 | -0.57 | 0.04 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 100.00 | 6.50 | 9.90 | 8.20 | % | 0.08 | 0 | 11 | 0.39 | -0.75 | 0.03 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 105.00 | 10.90 | 14.90 | 12.90 | % | 0.12 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 110.00 | 15.60 | 19.70 | 17.65 | % | 0.16 | 0 | 1 | 0.57 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 115.00 | 20.60 | 24.60 | 22.60 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 120.00 | 25.50 | 29.50 | 27.50 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 125.00 | 30.40 | 34.50 | 32.45 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 130.00 | 35.30 | 39.40 | 37.35 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |