Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $105.11 as of 7/27/2026 10:30:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.70 | 55.90 | 53.80 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 60.00 | 46.80 | 50.90 | 48.85 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 65.00 | 41.90 | 45.90 | 43.90 | % | 0.68 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 70.00 | 36.90 | 40.90 | 38.90 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 75.00 | 32.00 | 36.00 | 34.00 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 80.00 | 27.00 | 31.00 | 29.00 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 85.00 | 22.10 | 26.10 | 24.10 | % | 0.28 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 90.00 | 17.20 | 21.30 | 19.25 | % | 0.21 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 95.00 | 12.50 | 16.60 | 14.55 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 100.00 | 8.20 | 12.30 | 10.25 | % | 0.10 | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 105.00 | 5.20 | 8.70 | 6.95 | % | 0.07 | 0 | 0 | 0.28 | 0.67 | 0.03 | -0.04 | 7/27/2026 3:59:48 PM EST | |||
| 110.00 | 2.25 | 5.60 | 3.93 | % | 0.04 | 0 | 0 | 0.26 | 0.49 | 0.04 | -0.04 | 7/27/2026 3:59:48 PM EST | |||
| 115.00 | 1.55 | 2.00 | 1.78 | 1.62 | +0.57 | +54.29% | 0.02 | 463 | 699 | 0.24 | 0.30 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.02 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.08 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.18 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 105.00 | 0.95 | 3.90 | 2.43 | % | 0.02 | 0 | 0 | 0.25 | -0.33 | 0.03 | -0.04 | 7/27/2026 3:59:48 PM EST | |||
| 110.00 | 3.10 | 6.00 | 4.55 | 4.80 | % | 0.04 | 3 | 0 | 0.25 | -0.51 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:48 PM EST | |
| 115.00 | 7.00 | 8.40 | 7.70 | % | 0.07 | 0 | 0 | 0.24 | -0.70 | 0.04 | -0.04 | 7/27/2026 3:59:48 PM EST | |||
| 120.00 | 10.00 | 13.90 | 11.95 | % | 0.10 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 125.00 | 14.40 | 18.40 | 16.40 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 130.00 | 19.40 | 23.40 | 21.40 | % | 0.16 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 135.00 | 24.40 | 28.40 | 26.40 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 140.00 | 29.40 | 33.30 | 31.35 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 145.00 | 34.10 | 38.30 | 36.20 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 150.00 | 39.40 | 43.30 | 41.35 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 155.00 | 44.40 | 48.30 | 46.35 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 160.00 | 49.10 | 53.30 | 51.20 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |