Options Chain for VITA COCO CO INC COM (COCO) - $55.13 as of 9/6/2026 8:37:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.70 | 17.10 | 15.40 | % | 0.39 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 8.30 | 12.20 | 10.25 | % | 0.23 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 4.00 | 7.50 | 5.75 | 5.37 | -0.23 | -4.11% | 0.12 | 2 | 3 | 1.14 | 0.86 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 0.40 | 3.60 | 2.00 | 1.75 | -2.68 | -60.50% | 0.04 | 3 | 1 | 0.44 | 0.54 | 0.08 | -0.08 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 0.25 | 0.70 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.20 | 0.05 | -0.05 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.61 | 0.04 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.76 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.38 | -88.38% | 0.02 | 10 | 58 | 1.36 | -0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.14 | 0.05 | -0.05 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 1.25 | 3.10 | 2.18 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.53 | -0.46 | 0.08 | -0.08 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 4.20 | 6.80 | 5.50 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 306 | 0.82 | -0.80 | 0.05 | -0.05 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 9.60 | 10.40 | 10.00 | 10.17 | +2.47 | +32.08% | 0.15 | 1 | 641 | 0.72 | -0.96 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 13.00 | 17.00 | 15.00 | 10.53 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.48 | -0.99 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 18.00 | 21.90 | 19.95 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 80.00 | 23.60 | 26.90 | 25.25 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 85.00 | 28.60 | 31.80 | 30.20 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 90.00 | 33.60 | 36.80 | 35.20 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 38.80 | 41.80 | 40.30 | % | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 43.80 | 46.80 | 45.30 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 105.00 | 48.80 | 51.80 | 50.30 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 110.00 | 53.60 | 56.90 | 55.25 | % | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |