Options Chain for VITA COCO CO INC COM (COCO) - $53.83 as of 11/26/2025 8:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.80 | 40.90 | 38.85 | % | 2.59 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 17.50 | 34.30 | 38.30 | 36.30 | % | 2.07 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 31.90 | 36.00 | 33.95 | 21.65 | 0.00 | 0.00% | 1.70 | 0 | 13 | 2.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 29.40 | 33.50 | 31.45 | 14.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 26.80 | 31.00 | 28.90 | 17.67 | 0.00 | 0.00% | 1.16 | 0 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 22.00 | 25.50 | 23.75 | 20.93 | 0.00 | 0.00% | 0.79 | 0 | 50 | 1.53 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 17.00 | 20.60 | 18.80 | 15.40 | 0.00 | 0.00% | 0.54 | 0 | 71 | 1.23 | 0.98 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 12.30 | 14.70 | 13.50 | 12.36 | 0.00 | 0.00% | 0.34 | 0 | 103 | 0.74 | 0.94 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 9.50 | 10.00 | 9.75 | 9.50 | +0.75 | +8.58% | 0.22 | 3 | 407 | 0.49 | 0.84 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 5.30 | 6.00 | 5.65 | 5.37 | +0.17 | +3.27% | 0.11 | 21 | 1,203 | 0.42 | 0.70 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 2.65 | 3.10 | 2.88 | 2.75 | +0.33 | +13.64% | 0.05 | 28 | 40 | 0.41 | 0.49 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.70 | 1.50 | 1.10 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | 0.23 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.95 | 0.50 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.83 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.52 | -0.06 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 1.30 | 0.68 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.43 | -0.16 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 1.45 | 1.85 | 1.65 | 1.70 | -0.30 | -15.00% | 0.03 | 13 | 39 | 0.42 | -0.30 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 3.50 | 4.60 | 4.05 | 4.10 | -0.90 | -18.00% | 0.07 | 4 | 2 | 0.44 | -0.51 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 6.60 | 8.90 | 7.75 | % | 0.13 | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.02 | 11/26/2025 3:59:51 PM EST |