Options Chain for COTY INC COM CL A (COTY) - $9.17 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.60 | 7.50 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 5.60 | 6.50 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 4.40 | 5.30 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 3.60 | 4.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 2.75 | 3.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 1.95 | 2.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.75 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 60 | 0.55 | 0.92 | 0.20 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | -0.22 | -48.89% | 2 | 487 | 0.31 | 0.52 | 0.64 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 15 | 2,286 | 0.46 | 0.08 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,083 | 0.73 | 0.00 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 789 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.47 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 79 | 2.36 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 56 | 1.09 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,350 | 0.51 | -0.08 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.20 | 0.30 | 0.22 | +0.06 | +37.50% | 45 | 443 | 0.36 | -0.48 | 0.64 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.90 | 1.15 | 0.95 | +0.13 | +15.86% | 29 | 282 | 0.65 | -0.92 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 1.50 | 2.30 | 2.00 | +0.95 | +90.48% | 22 | 22 | 1.27 | -1.00 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 2.90 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 3.50 | 4.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 4.90 | 5.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 5.90 | 6.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 6.90 | 7.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 7.50 | 8.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 8.50 | 9.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |