Options Chain for VITA COCO CO INC COM (COCO) - $29.85 as of 3/31/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.80 | 19.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 14.80 | 17.90 | 16.77 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 3:59:54 PM EST |
| 17.50 | 12.20 | 14.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 20.00 | 10.10 | 12.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 7.30 | 10.40 | 13.06 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:54 PM EST |
| 25.00 | 5.80 | 6.40 | 5.85 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.95 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 1.25 | 2.90 | 2.01 | +0.61 | +43.58% | 11 | 122 | 0.46 | 0.61 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 10 | 1,164 | 0.52 | 0.12 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 104 | 0.69 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 87 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.20 | -0.05 | -20.00% | 3 | 68 | 0.61 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 0.90 | 1.20 | 1.44 | 0.00 | 0.00% | 0 | 344 | 0.63 | -0.39 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 4.20 | 4.60 | 5.18 | -0.07 | -1.34% | 1 | 811 | 0.62 | -0.88 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 8.30 | 9.50 | 4.60 | 0.00 | 0.00% | 0 | 48 | 0.93 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 13.10 | 15.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 17.40 | 20.30 | 17.76 | 0.00 | 0.00% | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 22.80 | 25.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |