Options Chain for VITA COCO CO INC COM (COCO) - $27.00 as of 4/3/2025 8:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.00 | 16.60 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 15.00 | 11.40 | 14.00 | 16.77 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 4/3/2025 3:59:55 PM EST |
| 17.50 | 8.90 | 11.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 20.00 | 6.50 | 8.40 | % | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 4/3/2025 3:59:55 PM EST | |||
| 22.50 | 4.60 | 6.80 | 13.06 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.93 | 0.04 | -0.03 | 11/14/2024 | 4/3/2025 3:59:55 PM EST |
| 25.00 | 2.20 | 3.60 | 2.70 | -3.15 | -53.85% | 10 | 4 | 0.74 | 0.77 | 0.09 | -0.05 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.50 | 0.50 | -0.75 | -60.00% | 1 | 131 | 0.58 | 0.22 | 0.09 | -0.04 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | -0.04 | -28.58% | 2 | 1,164 | 0.98 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 104 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 87 | 2.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.55 | 0.26 | 0.00 | 0.00% | 0 | 44 | 2.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.10 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.10 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 1.95 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 4/3/2025 3:59:55 PM EST | |||
| 22.50 | 0.15 | 0.40 | 0.11 | % | 1 | 0 | 0.90 | -0.07 | 0.04 | -0.03 | 4/3/2025 | 4/3/2025 3:59:55 PM EST | |
| 25.00 | 0.35 | 0.60 | 0.60 | +0.40 | +200.00% | 20 | 69 | 0.64 | -0.23 | 0.09 | -0.05 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 30.00 | 3.20 | 3.50 | 3.30 | +1.95 | +144.45% | 28 | 396 | 0.67 | -0.78 | 0.09 | -0.04 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 35.00 | 7.90 | 8.30 | 7.15 | +1.97 | +38.04% | 5 | 810 | 0.95 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 40.00 | 12.70 | 13.50 | 4.60 | 0.00 | 0.00% | 0 | 48 | 1.31 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:55 PM EST |
| 45.00 | 17.80 | 20.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 50.00 | 20.50 | 25.00 | 17.76 | 0.00 | 0.00% | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 3:59:55 PM EST |
| 55.00 | 27.60 | 29.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST |