Options Chain for VITA COCO CO INC COM (COCO) - $36.46 as of 5/29/2025 7:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 20.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 20.00 | 14.90 | 17.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 22.50 | 12.30 | 15.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 25.00 | 9.90 | 12.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 30.00 | 5.20 | 6.40 | 6.74 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.97 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 35.00 | 1.60 | 1.85 | 1.70 | -0.15 | -8.11% | 27 | 631 | 0.34 | 0.63 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 18 | 73 | 0.37 | 0.12 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.03 | 0.02 | -0.02 | 5/20/2025 | 5/29/2025 4:00:02 PM EST |
| 35.00 | 0.95 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.37 | 0.11 | -0.04 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 40.00 | 3.70 | 5.20 | 4.41 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.88 | 0.06 | -0.01 | 5/16/2025 | 5/29/2025 4:00:02 PM EST |
| 45.00 | 8.60 | 10.20 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 50.00 | 13.60 | 15.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |