Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $76.09 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.80 | 43.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 34.10 | 38.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 29.10 | 33.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 23.80 | 28.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 18.90 | 23.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 14.60 | 18.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 9.30 | 13.90 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 6.50 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.91 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 2.50 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 205 | 0.21 | 0.62 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.55 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 856 | 0.22 | 0.24 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 147 | 0.23 | 0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.01 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.10 | 0.85 | 0.00 | 0.00% | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 73 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.10 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 85 | 0.36 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.30 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.09 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 1.25 | 1.40 | 1.25 | -0.31 | -19.88% | 1 | 725 | 0.22 | -0.38 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 2.00 | 6.80 | 2.90 | 0.00 | 0.00% | 0 | 482 | 0.24 | -0.76 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 7.20 | 11.00 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 11.50 | 15.60 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 16.60 | 20.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 22.30 | 26.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 27.00 | 31.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 32.20 | 36.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 37.30 | 41.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |