Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

COTY INC (COTY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
COTY COTY INC   0.661 0.557 9.67 0.36

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.10 1.29 1.15 0.00 4 1179  W   8.5 COTY 0.00 0.04 0.02 0.00 0 66  W  
COTY 0.61 0.82 0.65 0.00 2 76  W   9 COTY 0.00 0.03 0.03 0.00 17 367  W  
COTY 0.19 0.25 0.23 0.00 164 309  W   9.5 COTY 0.05 0.08 0.07 0.00 25 258  W  
COTY 0.03 0.04 0.03 0.00 362 2049  W   10 COTY 0.34 0.45 0.40 0.00 136 305  W  
COTY 0.00 0.03 0.02 0.00 74 1286  W   10.5 COTY 0.80 0.92 0.97 0.00 1 152  W  
COTY 0.00 0.02 0.02 0.00 4 3043  W   11 COTY 1.24 1.42 1.53 0.00 3 63  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.09 1.31 1.45 1.18 0 2  W   8.5 COTY 0.03 0.06 0.05 0.01 2 56  W  
COTY 0.72 0.84 1.00 0.74 0 6  W   9 COTY 0.10 0.12 0.12 0.07 488 43  W  
COTY 0.38 0.45 0.44 0.39 103 94  W   9.5 COTY 0.20 0.29 0.28 0.22 176 95  W  
COTY 0.17 0.22 0.20 0.17 48 257  W   10 COTY 0.51 0.57 0.71 0.50 1 74  W  
COTY 0.07 0.09 0.08 0.06 217 337  W   10.5 COTY 0.89 0.99 0.82 0.89 0 207  W  
COTY 0.02 0.05 0.05 0.02 412 698  W   11 COTY 1.08 2.44 1.55 1.35 4 104  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.17 1.34 1.09 1.23 1 102  S   8.5 COTY 0.08 0.11 0.11 0.06 0 681  S  
COTY 0.82 0.93 0.84 0.83 26 2229  S   9 COTY 0.18 0.20 0.19 0.16 97 1948  S  
COTY 0.50 0.57 0.52 0.51 458 208  S   9.5 COTY 0.34 0.38 0.36 0.34 41 432  S  
COTY 0.29 0.32 0.30 0.28 608 4433  S   10 COTY 0.62 0.67 0.63 0.61 16 3216  S  
COTY 0.15 0.19 0.15 0.14 43 2543  S   10.5 COTY 0.98 1.05 1.14 0.97 0 719  S  
COTY 0.09 0.10 0.07 0.07 17 4635  S   11 COTY 1.41 1.54 1.44 1.39 0 1023  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.17 1.98 1.19 1.27 6 11  W   8.5 COTY 0.09 0.18 0.09 0.10 0 31  W  
COTY 0.80 1.07 0.90 0.89 1 14  W   9 COTY 0.23 0.29 0.26 0.22 0 8  W  
COTY 0.53 0.67 0.69 0.59 0 4  W   9.5 COTY 0.42 0.53 0.56 0.42 1 232  W  
COTY 0.30 0.46 0.35 0.36 3 64  W   10 COTY 0.65 0.88 0.82 0.69 60 140  W  
COTY 0.14 0.26 0.20 0.21 4 301  W   10.5 COTY 0.98 1.15 1.05 1.04 5 909  W  
COTY 0.10 0.17 0.13 0.11 1 239  W   11 COTY 1.41 1.57 1.64 1.44 61 144  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.21 1.48 2.39 1.33 0 100  Q   8.5 COTY 0.16 0.26 0.25 0.16 0 17  Q  
COTY 0.87 1.08 0.00 0.97 0 0  Q   9 COTY 0.24 0.38 0.42 0.30 0 87  Q  
COTY 0.60 0.75 0.57 0.68 40 33  Q   9.5 COTY 0.49 0.58 0.63 0.51 5 109  Q  
COTY 0.40 0.50 0.47 0.46 18 9  Q   10 COTY 0.71 0.88 0.99 0.78 4 38  Q  
COTY 0.27 0.31 0.30 0.29 31 92  Q   10.5 COTY 1.00 1.32 1.13 1.12 0 24  Q  
COTY 0.14 0.24 0.15 0.18 51 165  Q   11 COTY 1.39 1.64 1.53 1.51 3 26  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.23 1.58 1.22 1.38 1 10  W   8.5 COTY 0.19 0.30 0.00 0.20 0 0  W  
COTY 0.91 1.18 1.00 1.03 75 76  W   9 COTY 0.33 0.46 0.32 0.36 0 10  W  
COTY 0.64 0.82 0.86 0.75 0 3  W   9.5 COTY 0.49 0.67 0.55 0.57 0 18  W  
COTY 0.40 0.58 0.59 0.53 0 10  W   10 COTY 0.82 0.99 0.00 0.85 0 0  W  
COTY 0.26 0.41 0.38 0.36 0 8  W   10.5 COTY 1.10 1.28 1.03 1.18 0 1  W  
COTY 0.19 0.31 0.00 0.24 0 0  W   11 COTY 1.43 1.75 1.58 1.56 0 9  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.29 1.63 0.00 1.43 0 0  W   8.5 COTY 0.20 0.35 0.00 0.25 0 0  W  
COTY 0.99 1.19 0.00 1.09 0 0  W   9 COTY 0.36 0.54 0.46 0.41 10 0  W  
COTY 0.72 0.89 0.00 0.81 0 0  W   9.5 COTY 0.58 0.72 0.67 0.64 1 0  W  
COTY 0.51 0.67 0.00 0.59 0 0  W   10 COTY 0.82 1.06 0.00 0.91 0 0  W  
COTY 0.34 0.50 0.40 0.42 1 0  W   10.5 COTY 1.18 1.37 0.00 1.24 0 0  W  
COTY 0.21 0.36 0.00 0.29 0 0  W   11 COTY 1.46 1.81 0.00 1.61 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.05 1.26 1.15 1.15 10 8236  S   9 COTY 0.43 0.51 0.49 0.47 85 6218  S  
COTY 0.53 0.68 0.65 0.65 140 14283  S   10 COTY 0.89 1.03 0.98 0.97 1 3480  S  
COTY 0.32 0.35 0.34 0.34 357 14073  S   11 COTY 1.60 1.71 1.46 1.66 0 926  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COTY 1.48 1.58 1.54 1.34 367 17873  S   9 COTY 0.79 0.94 0.85 0.64 27 2636  S  
COTY 1.04 1.10 1.04 0.86 11083 12926  S   10 COTY 1.27 1.41 1.50 1.16 0 1114  S  
COTY 0.65 0.78 0.70 0.53 447 6285  S   11 COTY 1.99 2.11 1.91 1.82 0 294  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.