Options Chain for VITA COCO CO INC COM (COCO) - $66.16 as of 7/5/2026 8:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.60 | 24.20 | 22.40 | % | 0.50 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 15.90 | 19.80 | 17.85 | 25.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.04 | 0.90 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 12.90 | 15.40 | 14.15 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.66 | 0.82 | 0.01 | -0.06 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 9.70 | 12.00 | 10.85 | % | 0.18 | 0 | 0 | 0.69 | 0.72 | 0.02 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 6.10 | 9.10 | 7.60 | 7.67 | -1.38 | -15.25% | 0.12 | 1 | 18 | 0.65 | 0.61 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 5.00 | 5.40 | 5.20 | 5.50 | -1.00 | -15.39% | 0.07 | 20 | 103 | 0.63 | 0.50 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 2.80 | 4.80 | 3.80 | 4.80 | +0.30 | +6.67% | 0.05 | 2 | 2 | 0.66 | 0.38 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 1.40 | 4.00 | 2.70 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.67 | 0.29 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 0.90 | 1.90 | 1.40 | 1.50 | -0.25 | -14.29% | 0.02 | 7 | 133 | 0.62 | 0.20 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 2.30 | 1.28 | 1.00 | -0.45 | -31.04% | 0.01 | 2 | 9 | 0.65 | 0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.90 | 0.10 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 0.10 | 1.50 | 0.80 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.06 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.04 | 0.01 | -0.02 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.03 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.02 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 0.80 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.05 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.75 | 1.25 | 1.00 | 1.01 | +0.09 | +9.79% | 0.02 | 1 | 24 | 0.72 | -0.10 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 0.30 | 2.25 | 1.28 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.57 | -0.18 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 3.40 | +0.55 | +19.30% | 0.06 | 66 | 14 | 0.70 | -0.28 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 4.30 | 7.70 | 6.00 | 5.10 | +0.59 | +13.09% | 0.09 | 2 | 2 | 0.74 | -0.39 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 7.60 | 9.60 | 8.60 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.73 | -0.50 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 10.30 | 12.30 | 11.30 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.66 | -0.62 | 0.02 | -0.07 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 14.00 | 16.10 | 15.05 | 11.28 | 0.00 | 0.00% | 0.19 | 0 | 145 | 0.62 | -0.71 | 0.02 | -0.06 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 17.90 | 20.50 | 19.20 | 15.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.76 | -0.80 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 22.40 | 24.90 | 23.65 | % | 0.26 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 95.00 | 27.00 | 30.60 | 28.80 | % | 0.30 | 0 | 0 | 1.05 | -0.90 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 100.00 | 31.80 | 35.60 | 33.70 | % | 0.34 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 36.70 | 40.60 | 38.65 | % | 0.37 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 110.00 | 41.70 | 45.70 | 43.70 | % | 0.40 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 46.70 | 50.70 | 48.70 | % | 0.42 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 120.00 | 51.70 | 55.70 | 53.70 | % | 0.45 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 125.00 | 56.70 | 60.80 | 58.75 | % | 0.47 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |