Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.40 | 33.90 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 25.00 | 26.60 | 31.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 30.00 | 21.60 | 26.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 35.00 | 16.60 | 21.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:01 PM | |||
| 40.00 | 12.40 | 15.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:01 PM | |||
| 45.00 | 6.70 | 11.50 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 12/2/2022 9:00:01 PM | |||
| 50.00 | 1.95 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.87 | 0.06 | -0.04 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 55.00 | 0.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.41 | 0.10 | -0.06 | 11/25/2022 | 12/2/2022 9:00:01 PM |
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | 0.07 | 0.04 | -0.02 | 12/2/2022 9:00:01 PM | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 9:00:01 PM |
| 25.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.05 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 9:00:01 PM |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 9:00:01 PM |
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:01 PM | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:01 PM | |||
| 45.00 | 0.05 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.01 | 0.01 | -0.01 | 11/7/2022 | 12/2/2022 9:00:01 PM |
| 50.00 | 0.10 | 0.90 | 0.25 | -0.35 | -58.34% | 1 | 30 | 0.43 | -0.13 | 0.06 | -0.04 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 55.00 | 1.45 | 2.60 | 1.65 | -1.05 | -38.89% | 2 | 2 | 0.35 | -0.59 | 0.10 | -0.06 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 60.00 | 3.60 | 8.30 | % | 0 | 0 | 1.04 | -0.93 | 0.04 | -0.02 | 12/2/2022 9:00:01 PM | |||
| 65.00 | 8.90 | 13.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 70.00 | 13.80 | 18.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM |