Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $113.64 as of 10/30/2026 7:35:39 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 | 61.10 | 65.40 | 63.25 | % | 1.26 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 55.00 | 56.10 | 60.40 | 58.25 | % | 1.06 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 51.10 | 55.40 | 53.25 | 37.60 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 46.10 | 50.40 | 48.25 | 31.55 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 41.10 | 45.40 | 43.25 | % | 0.62 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 36.20 | 40.40 | 38.30 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 31.20 | 35.40 | 33.30 | % | 0.42 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 26.20 | 30.40 | 28.30 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 21.20 | 25.30 | 23.25 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 16.30 | 20.40 | 18.35 | 18.60 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/30/2026 3:59:57 PM EST |
| 100.00 | 11.50 | 15.60 | 13.55 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 6.90 | 10.70 | 8.80 | 6.12 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.60 | 0.90 | 0.04 | -0.02 | 10/15/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 3.40 | 5.80 | 4.60 | 4.70 | +1.60 | +51.62% | 0.04 | 1 | 2,240 | 0.28 | 0.67 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 1.50 | 2.05 | 1.78 | 1.70 | +0.85 | +100.00% | 0.02 | 691 | 2,099 | 0.25 | 0.39 | 0.06 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 2.75 | 1.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.17 | 0.04 | -0.04 | 10/1/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | 0.04 | 0.01 | -0.01 | 7/29/2026 | 10/30/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 10/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 2.75 | 1.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 105.00 | 0.20 | 3.20 | 1.70 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.40 | -0.10 | 0.04 | -0.02 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 0.60 | 3.40 | 2.00 | 1.60 | -1.20 | -42.86% | 0.02 | 6 | 8 | 0.29 | -0.33 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 3.00 | 4.90 | 3.95 | 9.93 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.25 | -0.61 | 0.06 | -0.06 | 8/27/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 6.40 | 9.90 | 8.15 | % | 0.07 | 0 | 0 | 0.51 | -0.83 | 0.04 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 125.00 | 11.00 | 15.10 | 13.05 | % | 0.10 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 130.00 | 15.70 | 20.00 | 17.85 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 135.00 | 20.70 | 24.90 | 22.80 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 140.00 | 25.70 | 29.90 | 27.80 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 31.00 | 34.90 | 32.95 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 35.80 | 39.90 | 37.85 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |