Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $89.71 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.90 | 46.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 37.90 | 41.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 32.90 | 36.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 27.90 | 31.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 22.90 | 26.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 18.10 | 21.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 13.70 | 17.00 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 8.40 | 11.60 | % | 0 | 0 | 0.48 | 0.97 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 3.50 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 2.10 | 2.35 | 1.98 | -0.27 | -12.00% | 1 | 135 | 0.20 | 0.48 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 164 | 0.19 | 0.19 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 1.85 | % | 0 | 0 | 0.32 | 0.05 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.05 | 1.40 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.10 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 0.40 | 1.30 | % | 0 | 0 | 0.32 | -0.03 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 0.65 | 1.40 | 1.15 | -0.19 | -14.18% | 1 | 1 | 0.21 | -0.22 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 2.70 | 3.10 | 2.75 | % | 20 | 0 | 0.20 | -0.52 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 95.00 | 4.70 | 7.80 | % | 0 | 0 | 0.31 | -0.81 | 0.04 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 9.60 | 13.00 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 14.40 | 18.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 19.00 | 22.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 23.90 | 27.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 28.90 | 32.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 33.90 | 37.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 38.90 | 42.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |