Options Chain for VITA COCO CO INC COM (COCO) - $75.00 as of 6/2/2026 10:52:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 49.70 | 53.70 | 51.70 | % | 2.30 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:11 AM EST | |||
| 25.00 | 47.10 | 51.20 | 49.15 | 33.00 | 0.00 | 0.00% | 1.97 | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 9:59:11 AM EST |
| 30.00 | 42.20 | 46.10 | 44.15 | % | 1.47 | 0 | 62 | 2.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:11 AM EST | |||
| 35.00 | 37.30 | 41.00 | 39.15 | % | 1.12 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:11 AM EST | |||
| 40.00 | 32.30 | 36.00 | 34.15 | 34.65 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.57 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 6/2/2026 9:59:11 AM EST |
| 45.00 | 27.80 | 31.10 | 29.45 | 29.85 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.35 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 6/2/2026 9:59:11 AM EST |
| 50.00 | 23.20 | 26.50 | 24.85 | 27.25 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.17 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 9:59:11 AM EST |
| 55.00 | 18.60 | 22.00 | 20.30 | 22.50 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.00 | 0.94 | 0.01 | -0.03 | 5/26/2026 | 6/2/2026 9:59:11 AM EST |
| 60.00 | 14.30 | 17.50 | 15.90 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 980 | 0.88 | 0.89 | 0.01 | -0.04 | 5/28/2026 | 6/2/2026 9:59:11 AM EST |
| 65.00 | 10.60 | 13.50 | 12.05 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.53 | 0.80 | 0.02 | -0.05 | 5/28/2026 | 6/2/2026 9:59:11 AM EST |
| 70.00 | 6.70 | 9.90 | 8.30 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.52 | 0.68 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 9:59:11 AM EST |
| 75.00 | 3.60 | 6.90 | 5.25 | 5.40 | -1.00 | -15.63% | 0.07 | 2 | 39 | 0.50 | 0.54 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 9:59:11 AM EST |
| 80.00 | 2.80 | 5.40 | 4.10 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.58 | 0.40 | 0.03 | -0.06 | 5/28/2026 | 6/2/2026 9:59:11 AM EST |
| 85.00 | 0.90 | 4.20 | 2.55 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.55 | 0.28 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 9:59:11 AM EST |
| 90.00 | 0.05 | 3.60 | 1.83 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.53 | 0.19 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 9:59:11 AM EST |
| 95.00 | 0.35 | 1.30 | 0.83 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.12 | 0.01 | -0.03 | 5/18/2026 | 6/2/2026 9:59:11 AM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | 0.08 | 0.01 | -0.02 | 6/2/2026 9:59:11 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 6/2/2026 9:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:59:11 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 9:59:11 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:11 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:59:11 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.08 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 9:59:11 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.04 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 9:59:11 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 9:59:11 AM EST |
| 55.00 | 0.25 | 0.95 | 0.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | -0.06 | 0.01 | -0.03 | 5/1/2026 | 6/2/2026 9:59:11 AM EST |
| 60.00 | 0.10 | 2.60 | 1.35 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.58 | -0.11 | 0.01 | -0.04 | 5/29/2026 | 6/2/2026 9:59:11 AM EST |
| 65.00 | 1.30 | 2.45 | 1.88 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.56 | -0.20 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 9:59:11 AM EST |
| 70.00 | 3.20 | 5.00 | 4.10 | 3.50 | +0.20 | +6.07% | 0.06 | 2 | 592 | 0.48 | -0.32 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 9:59:11 AM EST |
| 75.00 | 4.00 | 6.60 | 5.30 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.51 | -0.46 | 0.03 | -0.07 | 5/29/2026 | 6/2/2026 9:59:11 AM EST |
| 80.00 | 7.50 | 10.40 | 8.95 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | -0.60 | 0.03 | -0.06 | 5/22/2026 | 6/2/2026 9:59:11 AM EST |
| 85.00 | 11.00 | 14.20 | 12.60 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.72 | 0.02 | -0.05 | 5/19/2026 | 6/2/2026 9:59:11 AM EST |
| 90.00 | 15.50 | 18.10 | 16.80 | % | 0.19 | 0 | 0 | 0.76 | -0.81 | 0.02 | -0.04 | 6/2/2026 9:59:11 AM EST | |||
| 95.00 | 19.20 | 22.70 | 20.95 | % | 0.22 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.03 | 6/2/2026 9:59:11 AM EST | |||
| 100.00 | 24.10 | 27.40 | 25.75 | % | 0.26 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.02 | 6/2/2026 9:59:11 AM EST | |||
| 105.00 | 29.10 | 33.00 | 31.05 | % | 0.30 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 6/2/2026 9:59:11 AM EST |