Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $92.71 as of 6/19/2025 7:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.80 | 49.90 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 40.80 | 44.90 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 35.80 | 39.90 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 30.80 | 34.90 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 25.80 | 29.90 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 21.00 | 24.90 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 75.00 | 16.00 | 19.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 11.00 | 14.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 6.00 | 9.90 | 7.35 | 0.00 | 0.00% | 0 | 29 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 1.00 | 4.60 | 2.67 | 0.00 | 0.00% | 0 | 153 | 1.22 | 0.87 | 0.08 | -0.15 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 283 | 0.30 | 0.20 | 0.13 | -0.16 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 0.00 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 143 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.13 | 0.08 | -0.15 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.15 | 4.40 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.80 | 0.13 | -0.16 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 5.60 | 9.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 10.20 | 14.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 15.10 | 19.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 20.10 | 24.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 25.10 | 29.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 30.10 | 34.20 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 35.10 | 39.20 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |