Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $94.57 as of 5/1/2026 1:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.50 | 51.30 | 49.90 | % | 1.11 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 43.40 | 46.30 | 44.85 | % | 0.90 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 55.00 | 38.60 | 41.20 | 39.90 | % | 0.73 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 33.30 | 36.30 | 34.80 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 28.20 | 31.30 | 29.75 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 23.50 | 26.20 | 24.85 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 18.80 | 21.30 | 20.05 | % | 0.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 13.90 | 16.30 | 15.10 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 85.00 | 8.90 | 11.40 | 10.15 | % | 0.12 | 0 | 1 | 0.85 | 0.99 | 0.02 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 90.00 | 4.20 | 6.50 | 5.35 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | 0.79 | 0.06 | -0.04 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 1.10 | 1.45 | 1.28 | 2.00 | +0.30 | +17.65% | 0.01 | 2 | 42 | 0.24 | 0.42 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.24 | 0.09 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.53 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 577 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 151 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.16 | -44.45% | 0.00 | 20 | 40 | 0.51 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 90.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.40 | -40.00% | 0.01 | 2 | 19 | 0.28 | -0.21 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 2.30 | 2.75 | 2.53 | 2.56 | 0.00 | 0.00% | 0.03 | 2 | 31 | 0.26 | -0.58 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 5.00 | 7.50 | 6.25 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.49 | -0.91 | 0.04 | -0.02 | 4/9/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 9.60 | 12.00 | 10.80 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 110.00 | 14.70 | 17.00 | 15.85 | % | 0.14 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 115.00 | 19.60 | 22.10 | 20.85 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 120.00 | 24.60 | 27.10 | 25.85 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 29.60 | 33.20 | 31.40 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 34.60 | 37.20 | 35.90 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |