Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $106.61 as of 7/5/2026 8:34:15 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 | 55.10 | 59.00 | 57.05 | % | 1.14 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 55.00 | 50.10 | 54.10 | 52.10 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 60.00 | 45.00 | 49.10 | 47.05 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 65.00 | 40.20 | 44.10 | 42.15 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 70.00 | 35.20 | 39.20 | 37.20 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 75.00 | 30.30 | 34.20 | 32.25 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 80.00 | 26.20 | 29.30 | 27.75 | % | 0.35 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 85.00 | 20.50 | 24.40 | 22.45 | % | 0.26 | 0 | 8 | 0.68 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 90.00 | 15.60 | 19.50 | 17.55 | 9.35 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.57 | 0.96 | 0.01 | -0.02 | 6/18/2026 | 7/2/2026 3:59:47 PM EST |
| 95.00 | 11.00 | 14.90 | 12.95 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | 0.90 | 0.02 | -0.03 | 6/10/2026 | 7/2/2026 3:59:47 PM EST |
| 100.00 | 7.80 | 10.00 | 8.90 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.31 | 0.76 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:47 PM EST |
| 105.00 | 4.50 | 5.40 | 4.95 | 4.65 | +2.80 | +151.36% | 0.05 | 61 | 3,119 | 0.24 | 0.61 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 110.00 | 2.10 | 2.90 | 2.50 | 2.20 | +0.03 | +1.39% | 0.02 | 41 | 423 | 0.22 | 0.42 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 115.00 | 0.65 | 1.70 | 1.18 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.22 | 0.25 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.09 | 0.02 | -0.02 | 4/15/2026 | 7/2/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.50 | 0.03 | 0.01 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 7/2/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.61 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.04 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.48 | -0.10 | 0.02 | -0.03 | 6/18/2026 | 7/2/2026 3:59:47 PM EST |
| 100.00 | 1.20 | 1.75 | 1.48 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.24 | 0.03 | -0.03 | 6/22/2026 | 7/2/2026 3:59:47 PM EST |
| 105.00 | 2.55 | 3.10 | 2.83 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.39 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:47 PM EST |
| 110.00 | 4.30 | 5.60 | 4.95 | % | 0.04 | 0 | 0 | 0.22 | -0.58 | 0.04 | -0.04 | 7/2/2026 3:59:47 PM EST | |||
| 115.00 | 6.80 | 10.40 | 8.60 | % | 0.07 | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.04 | 7/2/2026 3:59:47 PM EST | |||
| 120.00 | 11.70 | 15.40 | 13.55 | % | 0.11 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 125.00 | 16.30 | 20.30 | 18.30 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 130.00 | 21.40 | 25.40 | 23.40 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 135.00 | 26.40 | 30.30 | 28.35 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 140.00 | 31.30 | 35.30 | 33.30 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST |