Options Chain for VITA COCO CO INC COM (COCO) - $53.39 as of 12/23/2025 2:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.80 | 40.80 | 38.80 | % | 2.59 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 17.50 | 34.30 | 38.30 | 36.30 | % | 2.07 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 20.00 | 31.90 | 35.80 | 33.85 | 21.65 | 0.00 | 0.00% | 1.69 | 0 | 13 | 3.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 12:58:57 PM EST |
| 22.50 | 29.40 | 33.30 | 31.35 | 14.00 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/23/2025 12:58:57 PM EST |
| 25.00 | 26.90 | 30.80 | 28.85 | 17.67 | 0.00 | 0.00% | 1.15 | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:57 PM EST |
| 30.00 | 21.90 | 25.70 | 23.80 | 24.65 | 0.00 | 0.00% | 0.79 | 0 | 48 | 2.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:57 PM EST |
| 35.00 | 16.90 | 20.30 | 18.60 | 16.64 | 0.00 | 0.00% | 0.53 | 0 | 68 | 1.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:57 PM EST |
| 40.00 | 12.30 | 15.30 | 13.80 | 13.80 | -0.22 | -1.57% | 0.35 | 1 | 97 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 45.00 | 7.50 | 10.50 | 9.00 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 409 | 1.03 | 0.95 | 0.02 | -0.01 | 12/16/2025 | 12/23/2025 12:58:57 PM EST |
| 50.00 | 4.00 | 5.90 | 4.95 | 4.60 | +0.10 | +2.23% | 0.10 | 5 | 976 | 0.53 | 0.75 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 55.00 | 0.90 | 1.70 | 1.30 | 1.33 | -0.02 | -1.49% | 0.02 | 5 | 71 | 0.34 | 0.41 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.12 | 0.04 | -0.02 | 12/16/2025 | 12/23/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | -0.01 | 12/23/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 12:58:57 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 12:58:57 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 12:58:57 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 12:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | -0.05 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 50.00 | 0.50 | 0.90 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.41 | -0.25 | 0.06 | -0.03 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 55.00 | 2.30 | 3.80 | 3.05 | 2.46 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.39 | -0.59 | 0.07 | -0.04 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 60.00 | 5.20 | 7.90 | 6.55 | % | 0.11 | 0 | 0 | 0.68 | -0.88 | 0.04 | -0.02 | 12/23/2025 12:58:57 PM EST | |||
| 65.00 | 9.80 | 13.30 | 11.55 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 12/23/2025 12:58:57 PM EST |