Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $97.19 as of 6/18/2026 4:20:28 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 | 45.00 | 49.20 | 47.10 | % | 0.94 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 55.00 | 40.00 | 44.20 | 42.10 | % | 0.77 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 60.00 | 35.00 | 39.20 | 37.10 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 65.00 | 30.10 | 34.10 | 32.10 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 70.00 | 25.10 | 29.30 | 27.20 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 75.00 | 20.60 | 24.20 | 22.40 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 80.00 | 16.20 | 18.50 | 17.35 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 85.00 | 11.70 | 13.90 | 12.80 | 14.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 90.00 | 7.40 | 8.70 | 8.05 | 8.14 | -1.94 | -19.25% | 0.09 | 2 | 13 | 0.29 | 0.86 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 95.00 | 3.20 | 4.00 | 3.60 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 391 | 0.21 | 0.66 | 0.06 | -0.05 | 6/8/2026 | 6/18/2026 3:59:51 PM EST |
| 100.00 | 0.80 | 1.40 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 909 | 0.20 | 0.33 | 0.06 | -0.04 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.11 | 0.03 | -0.02 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/18/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 35 | 0.37 | -0.04 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 90.00 | 0.45 | 0.85 | 0.65 | 0.57 | +0.15 | +35.72% | 0.01 | 1 | 36 | 0.28 | -0.14 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 95.00 | 1.05 | 1.85 | 1.45 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.22 | -0.34 | 0.06 | -0.05 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 100.00 | 3.80 | 4.30 | 4.05 | 4.00 | -0.13 | -3.15% | 0.04 | 1 | 481 | 0.21 | -0.67 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 105.00 | 7.10 | 9.20 | 8.15 | % | 0.08 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 110.00 | 11.00 | 15.00 | 13.00 | % | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 115.00 | 16.10 | 20.10 | 18.10 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 120.00 | 21.00 | 25.10 | 23.05 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 125.00 | 25.90 | 30.10 | 28.00 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 130.00 | 30.90 | 35.10 | 33.00 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 135.00 | 35.90 | 40.10 | 38.00 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 140.00 | 40.80 | 45.10 | 42.95 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST |