Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $87.90 as of 10/13/2025 2:44:14 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 | 40.00 | 38.65 | % | 0.77 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 55.00 | 32.30 | 35.00 | 33.65 | % | 0.61 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 60.00 | 27.30 | 30.10 | 28.70 | % | 0.48 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 65.00 | 22.40 | 25.00 | 23.70 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 70.00 | 17.40 | 19.80 | 18.60 | % | 0.27 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 75.00 | 12.30 | 14.90 | 13.60 | % | 0.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 80.00 | 7.40 | 9.90 | 8.65 | % | 0.11 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 85.00 | 2.45 | 5.00 | 3.73 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.91 | 0.86 | 0.08 | -0.07 | 10/8/2025 | 10/13/2025 3:59:52 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.21 | -44.69% | 0.00 | 2 | 128 | 0.25 | 0.18 | 0.12 | -0.08 | 10/13/2025 | 10/13/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/13/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/13/2025 3:59:52 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.30 | -0.14 | 0.08 | -0.07 | 10/8/2025 | 10/13/2025 3:59:52 PM EST |
| 90.00 | 0.60 | 3.90 | 2.25 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.75 | -0.82 | 0.12 | -0.08 | 9/30/2025 | 10/13/2025 3:59:52 PM EST |
| 95.00 | 5.40 | 7.60 | 6.50 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/13/2025 3:59:52 PM EST |
| 100.00 | 10.10 | 12.70 | 11.40 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 105.00 | 15.20 | 17.70 | 16.45 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 110.00 | 20.10 | 22.70 | 21.40 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 115.00 | 25.10 | 27.70 | 26.40 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 120.00 | 30.10 | 32.70 | 31.40 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 125.00 | 35.20 | 37.70 | 36.45 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 130.00 | 40.10 | 42.60 | 41.35 | % | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 135.00 | 45.10 | 47.70 | 46.40 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST | |||
| 140.00 | 50.10 | 53.30 | 51.70 | % | 0.37 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:52 PM EST |