Options Chain for VITA COCO CO INC COM (COCO) - $78.30 as of 5/29/2026 4:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.40 | 52.50 | 50.45 | % | 2.02 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 30.00 | 43.60 | 47.40 | 45.50 | % | 1.52 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 35.00 | 38.50 | 42.40 | 40.45 | % | 1.16 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 40.00 | 33.60 | 37.40 | 35.50 | 27.40 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:38 PM EST |
| 45.00 | 29.30 | 32.10 | 30.70 | 22.99 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:38 PM EST |
| 50.00 | 24.30 | 27.10 | 25.70 | 29.09 | 0.00 | 0.00% | 0.51 | 0 | 33 | 1.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 55.00 | 19.60 | 22.20 | 20.90 | 23.41 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 60.00 | 14.50 | 17.40 | 15.95 | 18.58 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.12 | 0.96 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 65.00 | 10.10 | 12.40 | 11.25 | 10.22 | -3.66 | -26.37% | 0.17 | 1 | 134 | 0.86 | 0.88 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 70.00 | 6.30 | 8.10 | 7.20 | 7.20 | -1.75 | -19.56% | 0.10 | 51 | 96 | 0.61 | 0.73 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 75.00 | 3.20 | 4.90 | 4.05 | 3.80 | -2.35 | -38.22% | 0.05 | 52 | 63 | 0.57 | 0.53 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 80.00 | 1.40 | 2.65 | 2.03 | 1.95 | -0.78 | -28.58% | 0.03 | 4 | 73 | 0.55 | 0.32 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 85.00 | 0.05 | 1.35 | 0.70 | 1.29 | -0.23 | -15.14% | 0.01 | 1 | 79 | 0.46 | 0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 90.00 | 0.20 | 0.85 | 0.53 | 0.40 | -0.45 | -52.95% | 0.01 | 1 | 10 | 0.58 | 0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.02 | 5/29/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 49 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.83 | -0.04 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 7 | 27 | 0.56 | -0.12 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 70.00 | 0.15 | 1.90 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.27 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 75.00 | 3.00 | 4.20 | 3.60 | 3.70 | +1.05 | +39.63% | 0.05 | 3 | 40 | 0.52 | -0.47 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 80.00 | 5.70 | 7.40 | 6.55 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.68 | 0.04 | -0.08 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 85.00 | 8.80 | 11.50 | 10.15 | % | 0.12 | 0 | 0 | 0.75 | -0.83 | 0.03 | -0.06 | 5/29/2026 3:59:38 PM EST | |||
| 90.00 | 13.60 | 16.10 | 14.85 | % | 0.17 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.03 | 5/29/2026 3:59:38 PM EST | |||
| 95.00 | 18.10 | 21.10 | 19.60 | % | 0.21 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:38 PM EST |