Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $88.86 as of 8/29/2025 8:21:43 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 | 37.30 | 40.70 | 39.00 | % | 0.78 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 32.00 | 36.10 | 34.05 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 27.00 | 31.10 | 29.05 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 22.00 | 26.10 | 24.05 | % | 0.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 17.60 | 21.00 | 19.30 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 12.90 | 15.30 | 14.10 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 7.50 | 11.30 | 9.40 | % | 0.12 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 4.20 | 4.70 | 4.45 | 4.11 | +0.06 | +1.49% | 0.05 | 5 | 2 | 0.20 | 0.83 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.30 | +35.30% | 0.01 | 2 | 59 | 0.18 | 0.41 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 0.00 | 35 | 92 | 0.25 | 0.05 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 0.40 | 0.60 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.17 | 0.06 | -0.03 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 2.00 | 2.20 | 2.10 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.18 | -0.59 | 0.11 | -0.04 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 5.00 | 7.50 | 6.25 | 4.71 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.43 | -0.95 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 9.30 | 12.70 | 11.00 | 9.23 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 15.30 | 17.80 | 16.55 | 14.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 19.10 | 23.20 | 21.15 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 24.10 | 27.40 | 25.75 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 29.30 | 32.80 | 31.05 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 34.10 | 38.20 | 36.15 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 39.10 | 43.20 | 41.15 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 44.10 | 48.20 | 46.15 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 49.10 | 53.20 | 51.15 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |