Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $106.55 as of 9/8/2026 8:57:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.60 | 52.90 | 51.75 | % | 0.94 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 60.00 | 46.00 | 48.00 | 47.00 | % | 0.78 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 65.00 | 40.50 | 43.10 | 41.80 | % | 0.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 70.00 | 35.50 | 38.10 | 36.80 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 75.00 | 29.90 | 33.70 | 31.80 | % | 0.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 80.00 | 24.90 | 28.70 | 26.80 | % | 0.34 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 85.00 | 19.80 | 23.70 | 21.75 | % | 0.26 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 90.00 | 14.80 | 18.80 | 16.80 | % | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 95.00 | 10.50 | 13.30 | 11.90 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 100.00 | 5.70 | 8.30 | 7.00 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.61 | 0.97 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 4:00:05 PM EST |
| 105.00 | 1.20 | 3.00 | 2.10 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.70 | 0.10 | -0.06 | 8/7/2026 | 9/8/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.26 | 0.18 | 0.07 | -0.04 | 9/2/2026 | 9/8/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.27 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/8/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | -0.03 | 0.02 | -0.01 | 8/11/2026 | 9/8/2026 4:00:05 PM EST |
| 105.00 | 0.50 | 1.05 | 0.78 | 0.76 | -0.44 | -36.67% | 0.01 | 1 | 76 | 0.21 | -0.30 | 0.10 | -0.06 | 9/8/2026 | 9/8/2026 4:00:05 PM EST |
| 110.00 | 2.15 | 4.90 | 3.53 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.41 | -0.82 | 0.07 | -0.04 | 8/24/2026 | 9/8/2026 4:00:05 PM EST |
| 115.00 | 7.00 | 9.60 | 8.30 | 5.87 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/30/2026 | 9/8/2026 4:00:05 PM EST |
| 120.00 | 11.90 | 14.60 | 13.25 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 125.00 | 16.30 | 20.30 | 18.30 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 130.00 | 21.30 | 25.30 | 23.30 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 135.00 | 27.00 | 29.00 | 28.00 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 140.00 | 31.90 | 34.10 | 33.00 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 145.00 | 36.90 | 39.00 | 37.95 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 150.00 | 41.90 | 44.50 | 43.20 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 155.00 | 47.10 | 49.50 | 48.30 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST | |||
| 160.00 | 51.90 | 54.10 | 53.00 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:05 PM EST |