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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.90 | 51.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 42.90 | 46.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 37.90 | 41.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 32.90 | 36.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 27.90 | 31.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 22.90 | 26.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 18.00 | 20.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 13.10 | 16.90 | 13.20 | 0.00 | 0.00% | 0 | 27 | 1.34 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 7.90 | 11.90 | 5.50 | 0.00 | 0.00% | 0 | 278 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 3.10 | 5.60 | 2.85 | 0.00 | 0.00% | 0 | 107 | 0.25 | 0.90 | 0.07 | -0.02 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 1.10 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 293 | 0.25 | 0.46 | 0.11 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.07 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 160 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.25 | 0.45 | 3.10 | 0.00 | 0.00% | 0 | 607 | 0.28 | -0.10 | 0.07 | -0.02 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 1.60 | 2.70 | 1.80 | 0.00 | 0.00% | 2 | 13 | 0.29 | -0.54 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 4.30 | 7.90 | 11.74 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.93 | 0.04 | -0.02 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 9.00 | 12.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 13.90 | 17.90 | 18.50 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 20.40 | 22.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 23.90 | 28.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 28.90 | 32.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |