Options Chain for VITA COCO CO INC COM (COCO) - $36.72 as of 9/3/2025 3:14:10 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 | 20.20 | 23.50 | 21.85 | % | 1.46 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 17.50 | 18.20 | 21.10 | 19.65 | % | 1.12 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 20.00 | 15.70 | 18.50 | 17.10 | 16.05 | 0.00 | 0.00% | 0.86 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:52 PM EST |
| 22.50 | 13.50 | 15.90 | 14.70 | 12.90 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/3/2025 3:59:52 PM EST |
| 25.00 | 11.50 | 12.10 | 11.80 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 68 | 0.69 | 0.99 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 30.00 | 6.90 | 7.40 | 7.15 | 7.13 | +1.73 | +32.04% | 0.24 | 5 | 71 | 0.50 | 0.91 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 35.00 | 2.80 | 3.10 | 2.95 | 2.54 | -0.17 | -6.28% | 0.08 | 17 | 112 | 0.41 | 0.66 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.10 | +14.29% | 0.02 | 20 | 102 | 0.36 | 0.27 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.41 | 0.06 | 0.03 | -0.01 | 8/22/2025 | 9/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 9/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:52 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 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/3/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 205 | 1.26 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.11 | -28.95% | 0.01 | 1 | 153 | 0.45 | -0.09 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 35.00 | 1.10 | 1.25 | 1.18 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.38 | -0.34 | 0.07 | -0.02 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 40.00 | 3.70 | 4.10 | 3.90 | 3.60 | -0.80 | -18.19% | 0.10 | 1 | 4 | 0.32 | -0.73 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 45.00 | 8.10 | 9.40 | 8.75 | 8.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | -0.94 | 0.03 | -0.01 | 8/22/2025 | 9/3/2025 3:59:52 PM EST |
| 50.00 | 12.50 | 13.60 | 13.05 | 22.58 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 9/3/2025 3:59:52 PM EST |
| 55.00 | 17.60 | 20.50 | 19.05 | 20.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 9/3/2025 3:59:52 PM EST |