Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $90.80 as of 12/12/2025 8:57:41 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 | 43.90 | 47.70 | 45.80 | % | 1.02 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 50.00 | 38.90 | 42.70 | 40.80 | % | 0.82 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 55.00 | 33.90 | 37.50 | 35.70 | % | 0.65 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 60.00 | 28.90 | 31.90 | 30.40 | % | 0.51 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 65.00 | 24.00 | 27.00 | 25.50 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 70.00 | 19.00 | 22.60 | 20.80 | % | 0.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 75.00 | 14.00 | 17.70 | 15.85 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 80.00 | 9.60 | 11.30 | 10.45 | % | 0.13 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 85.00 | 4.50 | 6.40 | 5.45 | 4.11 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | 0.99 | 0.01 | -0.01 | 11/3/2025 | 12/12/2025 3:59:47 PM EST |
| 90.00 | 0.35 | 2.95 | 1.65 | 1.39 | -2.11 | -60.29% | 0.02 | 1 | 10 | 0.47 | 0.70 | 0.15 | -0.10 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.22 | 0.04 | 0.04 | -0.01 | 12/10/2025 | 12/12/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.50 | -0.27 | -35.07% | 0.00 | 1 | 31 | 0.48 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 90.00 | 0.05 | 0.95 | 0.50 | 1.45 | -0.80 | -35.56% | 0.01 | 1 | 5 | 0.18 | -0.30 | 0.15 | -0.10 | 12/12/2025 | 12/12/2025 3:59:47 PM EST |
| 95.00 | 3.20 | 6.20 | 4.70 | % | 0.05 | 0 | 0 | 0.77 | -0.96 | 0.04 | -0.01 | 12/12/2025 3:59:47 PM EST | |||
| 100.00 | 8.80 | 10.60 | 9.70 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 105.00 | 13.80 | 16.10 | 14.95 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 110.00 | 18.20 | 21.10 | 19.65 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 115.00 | 22.60 | 26.10 | 24.35 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 120.00 | 28.00 | 31.10 | 29.55 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 125.00 | 33.20 | 36.10 | 34.65 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST | |||
| 130.00 | 38.10 | 41.10 | 39.60 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:47 PM EST |