Options Chain for VITA COCO CO INC COM (COCO) - $54.76 as of 10/27/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.20 | 27.00 | 25.10 | % | 0.84 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 18.50 | 22.10 | 20.30 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 13.40 | 17.10 | 15.25 | 19.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 0.97 | 0.01 | -0.03 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 9.20 | 11.80 | 10.50 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.13 | 0.90 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 4.70 | 7.50 | 6.10 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.89 | 0.76 | 0.03 | -0.07 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 2.20 | 3.20 | 2.70 | 2.83 | -5.30 | -65.20% | 0.05 | 1 | 13 | 0.46 | 0.54 | 0.05 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.20 | 2.40 | 1.30 | 1.16 | -0.02 | -1.70% | 0.02 | 3 | 1,333 | 0.51 | 0.31 | 0.04 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.30 | 0.80 | 0.55 | 0.70 | +0.10 | +16.67% | 0.01 | 6 | 683 | 0.56 | 0.15 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.56 | 0.07 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.22 | -55.00% | 0.00 | 734 | 521 | 0.83 | 0.02 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.51 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.90 | -0.03 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | -0.10 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.20 | 1.25 | 0.73 | 0.95 | -0.05 | -5.00% | 0.01 | 1 | 104 | 0.45 | -0.24 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 2.70 | 3.10 | 2.90 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.53 | -0.46 | 0.05 | -0.08 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 4.80 | 7.30 | 6.05 | 5.30 | -1.40 | -20.90% | 0.10 | 9 | 45 | 0.82 | -0.69 | 0.04 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 8.40 | 12.30 | 10.35 | 7.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | -0.85 | 0.03 | -0.05 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 13.60 | 16.30 | 14.95 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.08 | -0.93 | 0.02 | -0.03 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 18.60 | 21.70 | 20.15 | % | 0.27 | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 23.60 | 26.90 | 25.25 | % | 0.32 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |