Options Chain for VITA COCO CO INC COM (COCO) - $54.38 as of 1/30/2026 2:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.80 | 25.70 | 23.75 | % | 0.79 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 35.00 | 17.50 | 20.90 | 19.20 | % | 0.55 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 40.00 | 12.40 | 15.90 | 14.15 | % | 0.35 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 45.00 | 8.80 | 11.70 | 10.25 | 11.26 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.61 | 0.82 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 5.60 | 7.70 | 6.65 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.61 | 0.68 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.65 | -15.67% | 0.06 | 2 | 335 | 0.52 | 0.49 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 1.50 | 2.20 | 1.85 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.52 | 0.30 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 1.70 | 0.88 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.14 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 40.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 45.00 | 0.65 | 2.05 | 1.35 | % | 0.03 | 0 | 0 | 0.60 | -0.18 | 0.02 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 50.00 | 2.15 | 3.20 | 2.68 | % | 0.05 | 0 | 0 | 0.57 | -0.32 | 0.03 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 55.00 | 4.50 | 5.30 | 4.90 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.04 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 60.00 | 6.30 | 9.30 | 7.80 | 8.13 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.68 | -0.70 | 0.04 | -0.04 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 11.10 | 13.70 | 12.40 | % | 0.19 | 0 | 0 | 0.77 | -0.86 | 0.03 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 14.90 | 17.70 | 16.30 | % | 0.23 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 19.70 | 22.90 | 21.30 | % | 0.28 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 24.70 | 28.20 | 26.45 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |