Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $106.51 as of 8/12/2026 10:57:48 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 | 55.30 | 57.50 | 56.40 | % | 1.13 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 55.00 | 50.30 | 52.70 | 51.50 | % | 0.94 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 60.00 | 45.30 | 47.80 | 46.55 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 65.00 | 40.30 | 42.80 | 41.55 | % | 0.64 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 70.00 | 35.20 | 37.90 | 36.55 | % | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 75.00 | 30.30 | 32.70 | 31.50 | % | 0.42 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 80.00 | 25.20 | 27.90 | 26.55 | % | 0.33 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 85.00 | 20.20 | 22.60 | 21.40 | % | 0.25 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 90.00 | 15.30 | 17.70 | 16.50 | 9.35 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.82 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/12/2026 9:58:58 AM EST |
| 95.00 | 10.40 | 13.10 | 11.75 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 9:58:58 AM EST |
| 100.00 | 7.10 | 7.90 | 7.50 | 5.96 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.42 | 0.96 | 0.02 | -0.02 | 8/10/2026 | 8/12/2026 9:58:58 AM EST |
| 105.00 | 2.65 | 3.20 | 2.93 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 3,055 | 0.24 | 0.72 | 0.09 | -0.07 | 8/7/2026 | 8/12/2026 9:58:58 AM EST |
| 110.00 | 0.45 | 0.75 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.25 | 0.24 | 0.08 | -0.06 | 8/10/2026 | 8/12/2026 9:58:58 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.47 | 0.03 | 0.02 | -0.01 | 8/6/2026 | 8/12/2026 9:58:58 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/12/2026 9:58:58 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:58 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/12/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 9:58:58 AM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 9:58:58 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/12/2026 9:58:58 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 9:58:58 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/12/2026 9:58:58 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/12/2026 9:58:58 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 9:58:58 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/12/2026 9:58:58 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.47 | -0.04 | 0.02 | -0.02 | 8/11/2026 | 8/12/2026 9:58:58 AM EST |
| 105.00 | 0.45 | 0.95 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.23 | -0.28 | 0.09 | -0.07 | 8/10/2026 | 8/12/2026 9:58:58 AM EST |
| 110.00 | 2.70 | 5.10 | 3.90 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.51 | -0.76 | 0.08 | -0.06 | 8/4/2026 | 8/12/2026 9:58:58 AM EST |
| 115.00 | 7.20 | 9.70 | 8.45 | % | 0.07 | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 8/12/2026 9:58:58 AM EST | |||
| 120.00 | 12.00 | 14.80 | 13.40 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 125.00 | 17.00 | 19.80 | 18.40 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 130.00 | 22.20 | 24.80 | 23.50 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 135.00 | 27.40 | 29.80 | 28.60 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 140.00 | 32.20 | 34.80 | 33.50 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST |