Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $91.70 as of 2/2/2026 10:19:18 AM 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 | 41.20 | 44.00 | 42.60 | % | 0.85 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 55.00 | 36.20 | 38.90 | 37.55 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 60.00 | 31.10 | 33.90 | 32.50 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 65.00 | 26.30 | 28.90 | 27.60 | 23.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/2/2026 9:59:01 AM EST |
| 70.00 | 21.30 | 24.00 | 22.65 | 22.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/2/2026 9:59:01 AM EST |
| 75.00 | 16.50 | 19.00 | 17.75 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 80.00 | 11.80 | 13.60 | 12.70 | % | 0.16 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.04 | 2/2/2026 9:59:01 AM EST | |||
| 85.00 | 6.90 | 8.80 | 7.85 | 8.50 | +3.69 | +76.72% | 0.09 | 6 | 10 | 0.49 | 0.89 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 90.00 | 3.10 | 4.10 | 3.60 | 3.10 | -0.90 | -22.50% | 0.04 | 17 | 220 | 0.31 | 0.66 | 0.06 | -0.08 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 95.00 | 0.85 | 1.45 | 1.15 | 1.25 | +0.45 | +56.25% | 0.01 | 4 | 233 | 0.28 | 0.31 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.28 | 0.06 | 0.03 | -0.02 | 1/27/2026 | 2/2/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 2/2/2026 9:59:01 AM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/2/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/2/2026 9:59:01 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.48 | -0.03 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 9:59:01 AM EST |
| 85.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.35 | -38.89% | 0.01 | 7 | 384 | 0.36 | -0.11 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 90.00 | 0.60 | 1.95 | 1.28 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.26 | -0.34 | 0.06 | -0.08 | 1/28/2026 | 2/2/2026 9:59:01 AM EST |
| 95.00 | 3.10 | 4.60 | 3.85 | % | 0.04 | 0 | 0 | 0.22 | -0.69 | 0.07 | -0.06 | 2/2/2026 9:59:01 AM EST | |||
| 100.00 | 6.90 | 8.90 | 7.90 | % | 0.08 | 0 | 0 | 0.39 | -0.94 | 0.03 | -0.02 | 2/2/2026 9:59:01 AM EST | |||
| 105.00 | 11.80 | 13.80 | 12.80 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 110.00 | 16.30 | 18.80 | 17.55 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 115.00 | 21.30 | 23.90 | 22.60 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 120.00 | 26.30 | 28.90 | 27.60 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 125.00 | 31.30 | 34.00 | 32.65 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 130.00 | 36.30 | 39.00 | 37.65 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 135.00 | 41.30 | 44.00 | 42.65 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |