Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $68.75 as of 4/24/2024 5:06:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.60 | 41.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 35.00 | 32.50 | 36.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 40.00 | 27.50 | 31.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 45.00 | 22.50 | 26.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 50.00 | 17.60 | 21.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 55.00 | 12.60 | 16.80 | % | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 60.00 | 7.70 | 11.50 | 9.60 | 0.00 | 0.00% | 0 | 303 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 65.00 | 2.75 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 111 | 0.48 | 0.90 | 0.06 | -0.01 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 70.00 | 0.95 | 1.45 | 1.39 | +0.44 | +46.32% | 25 | 6,769 | 0.21 | 0.46 | 0.11 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 75.00 | 0.05 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 120 | 0.40 | 0.08 | 0.04 | -0.01 | 3/27/2024 | 4/24/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 174 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/24/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 144 | 0.22 | -0.10 | 0.06 | -0.01 | 4/19/2024 | 4/24/2024 4:00:04 PM EST |
| 70.00 | 1.50 | 2.00 | 2.28 | 0.00 | 0.00% | 0 | 56 | 0.22 | -0.54 | 0.11 | -0.03 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 75.00 | 4.00 | 8.00 | % | 0 | 0 | 0.68 | -0.92 | 0.04 | -0.01 | 4/24/2024 4:00:04 PM EST | |||
| 80.00 | 8.90 | 12.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 85.00 | 13.80 | 18.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 90.00 | 18.80 | 23.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 95.00 | 23.80 | 28.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 100.00 | 28.80 | 33.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 105.00 | 33.80 | 37.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |