Options Chain for VITA COCO CO INC COM (COCO) - $74.00 as of 6/9/2026 7:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.30 | 51.40 | 49.35 | % | 1.97 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:45 PM EST | |||
| 30.00 | 42.30 | 46.40 | 44.35 | % | 1.48 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:45 PM EST | |||
| 35.00 | 37.30 | 41.40 | 39.35 | % | 1.12 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:45 PM EST | |||
| 40.00 | 32.30 | 35.80 | 34.05 | 27.40 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:45 PM EST |
| 45.00 | 27.30 | 30.80 | 29.05 | 22.99 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:45 PM EST |
| 50.00 | 22.40 | 25.40 | 23.90 | 25.31 | 0.00 | 0.00% | 0.48 | 0 | 32 | 2.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 55.00 | 17.40 | 21.40 | 19.40 | 20.87 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 60.00 | 12.40 | 16.00 | 14.20 | 16.04 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 65.00 | 8.40 | 11.50 | 9.95 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 133 | 1.41 | 0.91 | 0.03 | -0.05 | 6/3/2026 | 6/9/2026 3:59:45 PM EST |
| 70.00 | 3.50 | 6.20 | 4.85 | 7.08 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.89 | 0.73 | 0.05 | -0.10 | 6/3/2026 | 6/9/2026 3:59:45 PM EST |
| 75.00 | 1.50 | 2.75 | 2.13 | 2.65 | +0.50 | +23.26% | 0.03 | 1 | 62 | 0.59 | 0.44 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:45 PM EST |
| 80.00 | 0.50 | 1.75 | 1.13 | 0.75 | -0.20 | -21.06% | 0.01 | 1 | 85 | 0.69 | 0.19 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:45 PM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 0.29 | -0.24 | -45.29% | 0.01 | 16 | 84 | 0.71 | 0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 6/9/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 5.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 3.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:45 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | -0.09 | 0.03 | -0.05 | 6/8/2026 | 6/9/2026 3:59:45 PM EST |
| 70.00 | 0.65 | 2.50 | 1.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.67 | -0.27 | 0.05 | -0.10 | 6/8/2026 | 6/9/2026 3:59:45 PM EST |
| 75.00 | 2.65 | 4.00 | 3.33 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.55 | -0.56 | 0.06 | -0.13 | 6/8/2026 | 6/9/2026 3:59:45 PM EST |
| 80.00 | 6.00 | 8.00 | 7.00 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | -0.81 | 0.04 | -0.09 | 6/5/2026 | 6/9/2026 3:59:45 PM EST |
| 85.00 | 10.50 | 12.40 | 11.45 | % | 0.13 | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.04 | 6/9/2026 3:59:45 PM EST | |||
| 90.00 | 15.10 | 17.80 | 16.45 | % | 0.18 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 6/9/2026 3:59:45 PM EST | |||
| 95.00 | 19.30 | 22.80 | 21.05 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:45 PM EST |