Options Chain for VITA COCO CO INC COM (COCO) - $34.80 as of 5/28/2025 5:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.60 | 22.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 17.50 | 17.20 | 20.20 | 18.60 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 14.70 | 17.70 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 12.30 | 15.20 | 8.40 | 0.00 | 0.00% | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 10.40 | 12.30 | 11.20 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 6.00 | 6.20 | 7.05 | 0.00 | 0.00% | 0 | 252 | 0.43 | 0.87 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 2.30 | 2.55 | 3.40 | 0.00 | 0.00% | 0 | 161 | 0.39 | 0.59 | 0.07 | -0.02 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.75 | 0.60 | -0.30 | -33.34% | 1 | 65 | 0.37 | 0.23 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.07 | 0.02 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.55 | 0.82 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 125 | 0.90 | -0.02 | 0.01 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.25 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 520 | 0.46 | -0.13 | 0.04 | -0.02 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 1.65 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 111 | 0.40 | -0.41 | 0.07 | -0.02 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 4.80 | 5.30 | 13.20 | 0.00 | 0.00% | 0 | 82 | 0.40 | -0.77 | 0.06 | -0.02 | 4/4/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 8.80 | 10.90 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 50.00 | 13.80 | 16.40 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 18.80 | 20.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |