Options Chain for COCA-COLA EUROPACIFIC PARTNERS SHS (CCEP) - $71.50 as of 4/29/2024 3:15:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.50 | 43.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 35.00 | 35.10 | 38.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 30.40 | 33.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 25.50 | 28.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 21.80 | 22.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 55.00 | 16.80 | 17.10 | % | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 60.00 | 11.90 | 12.10 | 11.10 | 0.00 | 0.00% | 0 | 302 | 0.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 6.90 | 7.20 | 6.00 | +0.80 | +15.39% | 1 | 111 | 0.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 2.20 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 6,689 | 0.20 | 0.73 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 75.00 | 0.10 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 120 | 0.17 | 0.17 | 0.08 | -0.02 | 3/27/2024 | 4/29/2024 2:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 174 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 0.10 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 144 | 0.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 1 | 56 | 0.20 | -0.27 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 75.00 | 3.80 | 4.00 | 3.72 | % | 2 | 0 | 0.25 | -0.83 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST | |
| 80.00 | 8.70 | 8.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 85.00 | 13.60 | 13.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 90.00 | 18.60 | 18.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 95.00 | 23.60 | 23.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 100.00 | 27.20 | 29.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 105.00 | 32.10 | 34.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |