Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $89.71 as of 9/12/2025 8:42:18 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 | 38.80 | 40.90 | 39.85 | % | 0.80 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 55.00 | 33.90 | 36.10 | 35.00 | % | 0.64 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 28.80 | 31.40 | 30.10 | % | 0.50 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 23.10 | 26.90 | 25.00 | % | 0.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 19.10 | 21.40 | 20.25 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 14.00 | 16.40 | 15.20 | % | 0.20 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 9.00 | 11.50 | 10.25 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 4.20 | 6.60 | 5.40 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.76 | 0.96 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.13 | -11.51% | 0.01 | 1 | 63 | 0.21 | 0.47 | 0.16 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.39 | 0.01 | 0.02 | -0.01 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 0.05 | 0.40 | 0.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.04 | 0.03 | -0.02 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 0.95 | 1.20 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | -0.53 | 0.16 | -0.08 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 4.00 | 5.90 | 4.95 | 7.91 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.99 | 0.02 | -0.01 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 8.90 | 11.30 | 10.10 | 9.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 13.70 | 16.30 | 15.00 | 14.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 18.70 | 21.10 | 19.90 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 115.00 | 23.80 | 26.30 | 25.05 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 120.00 | 29.10 | 31.30 | 30.20 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 125.00 | 33.60 | 36.30 | 34.95 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 130.00 | 39.20 | 41.30 | 40.25 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 135.00 | 44.10 | 46.30 | 45.20 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 48.80 | 52.10 | 50.45 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |