Cboe Global Markets

COCO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

VITA COCO COMPANY INC. (coco)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
31
Ask: 
37.95
Vol: 
673,640
Last: 
37.25
Change: 
+0.6 (+1.6107%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COCO 25.000
8.5
+0
11.9
12.5
0
0
0.9628
0.0091
10
COCO 30.000
6.97
+0.62
7.1
7.7
4
0.71
0.9293
0.0234
19
COCO 35.000
2.7
+0.7
2.5
2.75
2
0.4
0.7916
0.0948
288
COCO 40.000
0.3
+0.15
0.2
0.35
3
0.37
0.1844
0.0947
81
COCO 45.000
0.05
+0
0
0.1
0
0.5
0.0628
0.0279
9
COCO 50.000
0
+0
0
0.75
0
1.07
0.0318
0.0125
0
Fri Sep 19 2025
Strike
COCO 25.000
COCO 30.000
COCO 35.000
COCO 40.000
COCO 45.000
COCO 50.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COCO 25.000
0
+0
0
0.75
0
1.47
-0.0366
0.009
0
COCO 30.000
0.1
+0
0.05
0.7
0
0.92
-0.0699
0.0232
37
COCO 35.000
0.62
+0
0.3
0.4
0
0.39
-0.2069
0.0947
32
COCO 40.000
5.3
+0
2.9
3.1
0
0.37
-0.8151
0.0952
8
COCO 45.000
0
+0
7.5
8.3
0
0.65
-0.9375
0.0283
0
COCO 50.000
0
+0
12.1
13.7
0
0.91
-0.969
0.0128
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.