Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $101.13 as of 3/12/2026 2:20:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.30 | 58.20 | 56.25 | % | 1.25 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 50.00 | 49.40 | 53.30 | 51.35 | % | 1.03 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 44.40 | 48.40 | 46.40 | % | 0.84 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 39.40 | 43.10 | 41.25 | % | 0.69 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 34.40 | 38.40 | 36.40 | % | 0.56 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 29.40 | 33.40 | 31.40 | % | 0.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 24.40 | 28.40 | 26.40 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 19.70 | 22.90 | 21.30 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 85.00 | 14.70 | 18.30 | 16.50 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 90.00 | 9.80 | 13.20 | 11.50 | 16.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/12/2026 3:59:58 PM EST |
| 95.00 | 5.10 | 8.10 | 6.60 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 1,096 | 0.72 | 0.93 | 0.03 | -0.07 | 2/19/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 2.20 | 2.65 | 2.43 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.27 | 0.65 | 0.09 | -0.11 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | 0.18 | 0.07 | -0.06 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.59 | 0.01 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.80 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 3:59:58 PM EST |
| 95.00 | 0.20 | 0.95 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | -0.07 | 0.03 | -0.07 | 2/18/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 0.85 | 1.25 | 1.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.28 | -0.35 | 0.09 | -0.11 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 2.30 | 5.40 | 3.85 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.53 | -0.82 | 0.07 | -0.06 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 110.00 | 7.10 | 9.80 | 8.45 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.99 | 0.01 | -0.01 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 115.00 | 12.00 | 14.70 | 13.35 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 120.00 | 17.30 | 20.00 | 18.65 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 125.00 | 21.70 | 25.60 | 23.65 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 130.00 | 26.70 | 30.60 | 28.65 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |