Options Chain for LAUDER ESTEE COS INC CL A (EL) - $105.56 as of 12/12/2025 1:50:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | ||||||
| 85.00 | 18.80 | 22.50 | 20.65 | % | 0.24 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 90.00 | 14.20 | 17.95 | 16.08 | % | 0.18 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 91.00 | 13.85 | 17.00 | 15.43 | % | 0.17 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 92.00 | 12.45 | 16.20 | 14.33 | % | 0.16 | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 93.00 | 11.65 | 15.20 | 13.43 | % | 0.14 | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 94.00 | 10.80 | 14.60 | 12.70 | % | 0.14 | 0 | 0 | 0.54 | 0.81 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 95.00 | 10.05 | 13.80 | 11.93 | % | 0.13 | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 96.00 | 9.25 | 12.90 | 11.08 | % | 0.12 | 0 | 0 | 0.51 | 0.77 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 97.00 | 8.50 | 12.20 | 10.35 | % | 0.11 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 98.00 | 8.45 | 11.45 | 9.95 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 99.00 | 7.95 | 10.35 | 9.15 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 100.00 | 7.20 | 9.65 | 8.43 | 8.35 | -0.49 | -5.55% | 0.08 | 1 | 4 | 0.37 | 0.67 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 101.00 | 6.75 | 8.95 | 7.85 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 102.00 | 5.20 | 8.80 | 7.00 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 103.00 | 5.30 | 7.90 | 6.60 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | 0.59 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 104.00 | 4.70 | 7.30 | 6.00 | % | 0.06 | 0 | 0 | 0.36 | 0.56 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 105.00 | 4.65 | 6.70 | 5.68 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 106.00 | 3.00 | 6.65 | 4.83 | 5.00 | % | 0.05 | 2 | 0 | 0.34 | 0.50 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 107.00 | 2.99 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 0.33 | 0.47 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 108.00 | 2.86 | 5.25 | 4.06 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.44 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 109.00 | 2.81 | 5.50 | 4.16 | % | 0.04 | 0 | 0 | 0.38 | 0.41 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 110.00 | 1.74 | 5.10 | 3.42 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.38 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 111.00 | 1.70 | 4.85 | 3.28 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 112.00 | 1.35 | 4.30 | 2.83 | % | 0.03 | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 113.00 | 1.06 | 3.60 | 2.33 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 114.00 | 0.37 | 3.40 | 1.89 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 115.00 | 0.50 | 3.75 | 2.13 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.35 | 0.25 | 0.02 | -0.05 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 116.00 | 0.30 | 3.65 | 1.98 | % | 0.02 | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 117.00 | 0.99 | 2.10 | 1.55 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 118.00 | 0.91 | 2.11 | 1.51 | 1.11 | % | 0.01 | 1 | 0 | 0.35 | 0.19 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 119.00 | 0.39 | 1.96 | 1.18 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.52 | 0.15 | 0.02 | -0.03 | 12/12/2025 4:00:03 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.02 | 12/12/2025 4:00:03 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.01 | 12/12/2025 4:00:03 PM EST | ||||||
| 135.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | ||||||
| 80.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 91.00 | 0.01 | 2.40 | 1.21 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 92.00 | 0.05 | 2.11 | 1.08 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 93.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 94.00 | 0.32 | 3.75 | 2.04 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 95.00 | 0.70 | 3.90 | 2.30 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 96.00 | 0.90 | 2.85 | 1.88 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 97.00 | 0.50 | 4.10 | 2.30 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 98.00 | 1.16 | 4.25 | 2.71 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 99.00 | 1.50 | 4.35 | 2.93 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 100.00 | 2.05 | 4.95 | 3.50 | % | 0.04 | 0 | 0 | 0.38 | -0.33 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 101.00 | 2.40 | 4.95 | 3.68 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 102.00 | 2.14 | 6.05 | 4.10 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 103.00 | 2.95 | 6.00 | 4.48 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 104.00 | 2.99 | 6.45 | 4.72 | % | 0.05 | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 105.00 | 3.50 | 6.90 | 5.20 | 4.76 | +0.96 | +25.27% | 0.05 | 1 | 30 | 0.34 | -0.47 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 106.00 | 4.10 | 6.90 | 5.50 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 107.00 | 4.70 | 7.65 | 6.18 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 108.00 | 5.55 | 9.00 | 7.28 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 109.00 | 5.90 | 9.60 | 7.75 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 110.00 | 6.95 | 10.10 | 8.53 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 111.00 | 7.65 | 10.90 | 9.28 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.06 | 12/12/2025 4:00:03 PM EST | |||
| 112.00 | 8.25 | 11.45 | 9.85 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.03 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 113.00 | 8.55 | 12.30 | 10.43 | % | 0.09 | 0 | 0 | 0.49 | -0.70 | 0.03 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 114.00 | 9.30 | 13.00 | 11.15 | % | 0.10 | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 115.00 | 10.10 | 12.75 | 11.43 | % | 0.10 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 116.00 | 10.95 | 14.55 | 12.75 | % | 0.11 | 0 | 0 | 0.51 | -0.77 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 117.00 | 11.90 | 15.35 | 13.63 | % | 0.12 | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 118.00 | 12.60 | 16.20 | 14.40 | % | 0.12 | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 119.00 | 13.45 | 16.30 | 14.88 | % | 0.13 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.03 | 12/12/2025 4:00:03 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 12/12/2025 4:00:03 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 12/12/2025 4:00:03 PM EST | ||||||
| 135.00 | 28.70 | 32.65 | 30.68 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST |