Options Chain for COTY INC COM CL A (COTY) - $4.69 as of 5/12/2025 2:49:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 2.00 | 2.90 | 3.10 | 4.09 | 0.00 | 0.00% | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/12/2025 3:59:52 PM EST |
| 3.00 | 1.90 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 10 | 4.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 0.95 | 1.10 | 0.81 | 0.00 | 0.00% | 0 | 438 | 6.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 27 | 515 | 0.34 | 0.53 | 1.59 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 772 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 4 | 3,389 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,959 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 217 | 4.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 424 | 3.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 494 | 7.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/12/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/12/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 9.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 234 | 1.82 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.15 | 0.15 | -0.12 | -44.45% | 8 | 325 | 0.50 | -0.47 | 1.59 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 6.00 | 0.95 | 1.05 | 1.01 | -0.24 | -19.20% | 3 | 263 | 1.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 7.00 | 1.95 | 2.05 | 2.03 | -0.24 | -10.58% | 10 | 202 | 2.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 8.00 | 2.95 | 3.10 | 3.07 | -0.20 | -6.12% | 1 | 432 | 3.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 9.00 | 3.90 | 4.10 | 2.82 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 4.90 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/12/2025 3:59:52 PM EST |
| 11.00 | 5.90 | 6.10 | % | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 12.00 | 6.90 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/12/2025 3:59:52 PM EST |
| 13.00 | 7.90 | 8.10 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 14.00 | 8.90 | 9.10 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 15.00 | 9.90 | 10.10 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 16.00 | 10.90 | 11.10 | % | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 17.00 | 11.90 | 12.10 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |