Options Chain for VITA COCO CO INC COM (COCO) - $75.93 as of 7/23/2026 7:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.60 | 27.40 | 26.00 | % | 0.58 | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.03 | 7/22/2026 3:59:52 PM EST | |||
| 50.00 | 19.70 | 22.70 | 21.20 | 25.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.49 | 0.95 | 0.01 | -0.05 | 6/26/2026 | 7/22/2026 3:59:52 PM EST |
| 55.00 | 15.00 | 17.80 | 16.40 | 21.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.29 | 0.90 | 0.01 | -0.07 | 6/26/2026 | 7/22/2026 3:59:52 PM EST |
| 60.00 | 10.50 | 13.30 | 11.90 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.12 | 0.84 | 0.01 | -0.09 | 7/21/2026 | 7/22/2026 3:59:52 PM EST |
| 65.00 | 6.80 | 9.50 | 8.15 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.81 | 0.76 | 0.02 | -0.11 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 70.00 | 4.30 | 6.70 | 5.50 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 244 | 0.77 | 0.66 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 75.00 | 3.00 | 4.80 | 3.90 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.71 | 0.55 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 80.00 | 1.15 | 3.40 | 2.28 | 2.00 | -1.93 | -49.11% | 0.03 | 28 | 109 | 0.67 | 0.42 | 0.02 | -0.11 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 85.00 | 0.70 | 1.40 | 1.05 | 1.10 | -1.35 | -55.11% | 0.01 | 6 | 185 | 0.70 | 0.31 | 0.02 | -0.10 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 90.00 | 0.15 | 1.15 | 0.65 | 0.57 | -1.00 | -63.70% | 0.01 | 5 | 205 | 0.71 | 0.22 | 0.02 | -0.08 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.95 | -0.30 | -24.00% | 0.00 | 1 | 25 | 0.87 | 0.15 | 0.02 | -0.06 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 1.35 | 0.70 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.10 | 0.01 | -0.05 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.07 | 0.01 | -0.03 | 7/9/2026 | 7/22/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.04 | 0.01 | -0.02 | 6/18/2026 | 7/22/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.03 | 0.00 | -0.02 | 6/18/2026 | 7/22/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 7/22/2026 3:59:52 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 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/22/2026 3:59:52 PM EST |
| 50.00 | 0.15 | 0.85 | 0.50 | 0.25 | -0.25 | -50.00% | 0.01 | 11 | 27 | 1.15 | -0.05 | 0.01 | -0.05 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 55.00 | 0.30 | 0.90 | 0.60 | 0.45 | -0.30 | -40.00% | 0.01 | 11 | 47 | 0.87 | -0.10 | 0.01 | -0.07 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 60.00 | 0.60 | 2.00 | 1.30 | 1.15 | -0.27 | -19.02% | 0.02 | 19 | 95 | 0.82 | -0.16 | 0.01 | -0.09 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 65.00 | 1.45 | 3.10 | 2.28 | 1.95 | -0.27 | -12.17% | 0.04 | 12 | 16 | 0.76 | -0.24 | 0.02 | -0.11 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 70.00 | 2.85 | 5.40 | 4.13 | 2.07 | -1.68 | -44.80% | 0.06 | 1 | 48 | 0.84 | -0.34 | 0.02 | -0.12 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 75.00 | 6.00 | 7.30 | 6.65 | 4.10 | -2.20 | -34.93% | 0.09 | 5 | 90 | 0.74 | -0.45 | 0.02 | -0.12 | 7/23/2026 | 7/22/2026 3:59:52 PM EST |
| 80.00 | 9.70 | 12.00 | 10.85 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.70 | -0.58 | 0.02 | -0.11 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 85.00 | 13.80 | 16.60 | 15.20 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | -0.69 | 0.02 | -0.10 | 6/26/2026 | 7/22/2026 3:59:52 PM EST |
| 90.00 | 18.40 | 20.50 | 19.45 | % | 0.22 | 0 | 0 | 0.80 | -0.78 | 0.02 | -0.08 | 7/22/2026 3:59:52 PM EST | |||
| 95.00 | 23.10 | 25.90 | 24.50 | % | 0.26 | 0 | 0 | 0.83 | -0.85 | 0.02 | -0.06 | 7/22/2026 3:59:52 PM EST | |||
| 100.00 | 27.80 | 30.40 | 29.10 | 24.90 | % | 0.29 | 1 | 0 | 1.15 | -0.90 | 0.01 | -0.05 | 7/23/2026 | 7/22/2026 3:59:52 PM EST | |
| 105.00 | 32.50 | 35.80 | 34.15 | % | 0.33 | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.03 | 7/22/2026 3:59:52 PM EST | |||
| 110.00 | 37.40 | 41.00 | 39.20 | % | 0.36 | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.02 | 7/22/2026 3:59:52 PM EST | |||
| 115.00 | 41.80 | 46.30 | 44.05 | % | 0.38 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.02 | 7/22/2026 3:59:52 PM EST | |||
| 120.00 | 46.80 | 51.30 | 49.05 | % | 0.41 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:52 PM EST | |||
| 125.00 | 51.80 | 56.30 | 54.05 | % | 0.43 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:52 PM EST |