Options Chain for VITA COCO CO INC COM (COCO) - $65.97 as of 7/27/2026 10:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.80 | 29.80 | 27.80 | % | 0.70 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 21.00 | 25.00 | 23.00 | % | 0.51 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 16.40 | 20.40 | 18.40 | % | 0.37 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 12.00 | 15.80 | 13.90 | % | 0.25 | 0 | 0 | 0.83 | 0.85 | 0.01 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 8.00 | 12.00 | 10.00 | % | 0.17 | 0 | 0 | 0.52 | 0.74 | 0.02 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 5.40 | 7.20 | 6.30 | 6.34 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.50 | 0.61 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 3.80 | 4.80 | 4.30 | 4.24 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.54 | 0.45 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 1.40 | 3.20 | 2.30 | 2.94 | -1.56 | -34.67% | 0.03 | 2 | 31 | 0.50 | 0.31 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 0.80 | 2.10 | 1.45 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | 0.21 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 458 | 0.81 | 0.14 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.09 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.03 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.10 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 50.00 | 0.20 | 2.75 | 1.48 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.10 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.87 | -0.15 | 0.01 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 1.45 | 2.80 | 2.13 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.52 | -0.26 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 65.00 | 2.50 | 4.50 | 3.50 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.03 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 6.20 | 7.00 | 6.60 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.03 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 75.00 | 8.70 | 11.40 | 10.05 | % | 0.13 | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 80.00 | 11.90 | 15.60 | 13.75 | % | 0.17 | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 16.20 | 20.20 | 18.20 | % | 0.21 | 0 | 0 | 0.81 | -0.86 | 0.02 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 20.90 | 24.90 | 22.90 | % | 0.25 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 25.70 | 29.70 | 27.70 | % | 0.29 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 30.70 | 34.70 | 32.70 | % | 0.33 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 105.00 | 35.70 | 39.70 | 37.70 | % | 0.36 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 110.00 | 40.70 | 44.70 | 42.70 | % | 0.39 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST |