Options Chain for VITA COCO CO INC COM (COCO) - $29.93 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.90 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 14.50 | 17.00 | 16.77 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 12.10 | 14.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 9.40 | 12.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 6.90 | 9.60 | 13.06 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 11/14/2024 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 4.80 | 6.90 | 5.85 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.91 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 1.35 | 1.60 | 1.40 | -0.15 | -9.68% | 8 | 115 | 0.53 | 0.53 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.15 | 0.35 | 0.20 | -0.05 | -20.00% | 38 | 1,131 | 0.56 | 0.11 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 104 | 0.72 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 87 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 44 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.15 | 0.35 | 0.25 | -0.10 | -28.58% | 11 | 73 | 0.66 | -0.09 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 1.45 | 1.70 | 1.44 | -0.17 | -10.56% | 5 | 344 | 0.56 | -0.47 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 5.10 | 5.30 | 5.25 | +0.55 | +11.71% | 14 | 825 | 0.59 | -0.89 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 9.80 | 10.60 | 4.60 | 0.00 | 0.00% | 0 | 48 | 0.91 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 14.60 | 15.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 19.70 | 20.70 | 17.76 | 0.00 | 0.00% | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 24.50 | 27.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |