Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $95.49 as of 7/15/2025 4:01:36 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 | 46.90 | 51.20 | 49.05 | % | 1.09 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 50.00 | 41.90 | 45.90 | 43.90 | % | 0.88 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 55.00 | 36.90 | 40.90 | 38.90 | % | 0.71 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 60.00 | 31.80 | 35.90 | 33.85 | % | 0.56 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 65.00 | 26.80 | 30.90 | 28.85 | % | 0.44 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 70.00 | 23.00 | 25.30 | 24.15 | % | 0.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 75.00 | 18.00 | 20.70 | 19.35 | % | 0.26 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 80.00 | 13.10 | 15.70 | 14.40 | 12.77 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/15/2025 2:58:53 PM EST |
| 85.00 | 8.00 | 10.80 | 9.40 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 2:58:53 PM EST |
| 90.00 | 3.60 | 4.20 | 3.90 | 7.24 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.38 | 0.96 | 0.03 | -0.03 | 7/7/2025 | 7/15/2025 2:58:53 PM EST |
| 95.00 | 0.15 | 0.50 | 0.33 | 0.20 | -1.15 | -85.19% | 0.00 | 1 | 505 | 0.20 | 0.25 | 0.20 | -0.09 | 7/15/2025 | 7/15/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.30 | -76.93% | 0.00 | 1 | 57 | 0.37 | -0.04 | 0.03 | -0.03 | 7/15/2025 | 7/15/2025 2:58:53 PM EST |
| 95.00 | 1.05 | 1.40 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.17 | -0.75 | 0.20 | -0.09 | 7/8/2025 | 7/15/2025 2:58:53 PM EST |
| 100.00 | 4.20 | 7.00 | 5.60 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 2:58:53 PM EST |
| 105.00 | 9.40 | 12.00 | 10.70 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 110.00 | 14.20 | 16.90 | 15.55 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 115.00 | 19.30 | 22.00 | 20.65 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 120.00 | 23.80 | 28.10 | 25.95 | % | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 125.00 | 29.00 | 33.10 | 31.05 | % | 0.25 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST | |||
| 130.00 | 34.00 | 38.10 | 36.05 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:53 PM EST |