Options Chain for VITA COCO CO INC COM (COCO) - $54.76 as of 10/27/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.20 | 37.00 | 35.10 | 38.20 | 0.00 | 0.00% | 1.76 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 30.70 | 34.60 | 32.65 | 26.56 | 0.00 | 0.00% | 1.45 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 28.30 | 32.10 | 30.20 | % | 1.21 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 23.30 | 27.20 | 25.25 | 40.06 | 0.00 | 0.00% | 0.84 | 0 | 29 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 18.40 | 22.20 | 20.30 | 42.62 | 0.00 | 0.00% | 0.58 | 0 | 80 | 1.36 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 13.60 | 17.50 | 15.55 | 20.59 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.10 | 0.96 | 0.01 | -0.01 | 8/31/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 9.80 | 12.60 | 11.20 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 122 | 0.91 | 0.87 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 5.60 | 8.50 | 7.05 | 8.10 | -2.65 | -24.66% | 0.14 | 2 | 76 | 0.79 | 0.72 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 3.10 | 5.50 | 4.30 | 6.81 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.54 | 0.52 | 0.04 | -0.04 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.80 | 3.50 | 2.15 | 2.00 | -0.20 | -9.10% | 0.04 | 1 | 27 | 0.49 | 0.33 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 1.40 | 0.75 | 0.96 | -0.39 | -28.89% | 0.01 | 6 | 131 | 0.41 | 0.18 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.62 | 0.10 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 701 | 0.92 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.86 | 0.02 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.95 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | -0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.55 | 0.90 | 0.73 | 0.80 | -0.29 | -26.61% | 0.02 | 3 | 18 | 0.50 | -0.13 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 1.30 | 2.70 | 2.00 | 1.70 | -0.30 | -15.00% | 0.04 | 15 | 280 | 0.50 | -0.28 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 2.40 | 5.10 | 3.75 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.44 | -0.48 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 5.40 | 8.50 | 6.95 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.42 | -0.67 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 9.30 | 12.20 | 10.75 | 14.05 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.73 | -0.82 | 0.03 | -0.03 | 9/11/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 13.40 | 17.20 | 15.30 | 14.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | -0.90 | 0.02 | -0.02 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 18.60 | 21.60 | 20.10 | 27.83 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.87 | -0.95 | 0.01 | -0.01 | 4/13/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 23.40 | 27.00 | 25.20 | 17.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 28.60 | 32.00 | 30.30 | 35.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 33.60 | 37.00 | 35.30 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 38.60 | 42.00 | 40.30 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 43.60 | 47.00 | 45.30 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 48.60 | 52.00 | 50.30 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 53.60 | 57.00 | 55.30 | % | 0.50 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 58.60 | 62.00 | 60.30 | % | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 63.60 | 67.00 | 65.30 | % | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 125.00 | 68.60 | 72.00 | 70.30 | % | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |