Options Chain for LAUDER ESTEE COS INC CL A (EL) - $87.72 as of 8/22/2025 3:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 64.70 | 67.35 | 66.03 | 61.00 | 0.00 | 0.00% | 2.64 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 59.05 | 63.05 | 61.05 | 21.95 | 0.00 | 0.00% | 2.03 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 54.20 | 57.90 | 56.05 | 46.02 | 0.00 | 0.00% | 1.60 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 49.80 | 52.80 | 51.30 | 55.00 | 0.00 | 0.00% | 1.28 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 44.40 | 47.30 | 45.85 | 42.00 | 0.00 | 0.00% | 1.02 | 0 | 17 | 1.35 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 40.85 | 41.60 | 41.23 | 14.94 | 0.00 | 0.00% | 0.82 | 0 | 13 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 35.95 | 37.35 | 36.65 | 36.13 | 0.00 | 0.00% | 0.67 | 0 | 499 | 0.95 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 31.10 | 31.60 | 31.35 | 25.03 | 0.00 | 0.00% | 0.52 | 0 | 242 | 0.81 | 0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 26.10 | 26.70 | 26.40 | 20.56 | 0.00 | 0.00% | 0.41 | 0 | 3,618 | 0.70 | 0.97 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 21.35 | 22.15 | 21.75 | 21.42 | +2.56 | +13.58% | 0.31 | 2 | 6,278 | 0.60 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 16.25 | 17.30 | 16.78 | 16.98 | 0.00 | 0.00% | 0.22 | 0 | 4,237 | 0.36 | 0.89 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 12.65 | 12.95 | 12.80 | 10.15 | 0.00 | 0.00% | 0.16 | 0 | 3,089 | 0.41 | 0.81 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 8.90 | 9.85 | 9.38 | 8.65 | +1.55 | +21.84% | 0.11 | 22 | 1,657 | 0.42 | 0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 5.85 | 6.05 | 5.95 | 5.89 | +1.56 | +36.03% | 0.07 | 35 | 1,406 | 0.37 | 0.56 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 3.55 | 3.65 | 3.60 | 3.60 | +1.11 | +44.58% | 0.04 | 104 | 3,181 | 0.36 | 0.41 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 1.99 | 2.18 | 2.09 | 2.02 | +0.67 | +49.63% | 0.02 | 52 | 2,828 | 0.36 | 0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 1.06 | 1.14 | 1.10 | 1.07 | +0.35 | +48.62% | 0.01 | 44 | 794 | 0.35 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.53 | 0.60 | 0.57 | 0.69 | +0.34 | +97.15% | 0.01 | 50 | 665 | 0.35 | 0.11 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.25 | 0.33 | 0.29 | 0.34 | +0.08 | +30.77% | 0.00 | 11 | 207 | 0.35 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.01 | 0.54 | 0.28 | 0.18 | -0.13 | -41.94% | 0.00 | 17 | 247 | 0.36 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.01 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.39 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.04 | -0.27 | -87.10% | 0.00 | 1 | 130 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.46 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.83 | 0.42 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 714 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.04 | 0.61 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,438 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 5,707 | 0.70 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.39 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 55 | 1,993 | 0.55 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.51 | 0.26 | 0.29 | -0.24 | -45.29% | 0.00 | 11 | 6,382 | 0.49 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.60 | 0.77 | 0.69 | 0.68 | -0.39 | -36.45% | 0.01 | 31 | 3,644 | 0.41 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 1.23 | 1.39 | 1.31 | 1.35 | -0.81 | -37.50% | 0.02 | 67 | 1,218 | 0.38 | -0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 2.43 | 2.56 | 2.50 | 2.52 | -1.38 | -35.39% | 0.03 | 51 | 2,013 | 0.37 | -0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 4.30 | 4.45 | 4.38 | 4.50 | -2.15 | -32.34% | 0.05 | 109 | 876 | 0.35 | -0.44 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 7.00 | 7.15 | 7.08 | 7.10 | -2.95 | -29.36% | 0.07 | 4 | 294 | 0.35 | -0.59 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 9.45 | 11.10 | 10.28 | 15.65 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.36 | -0.73 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 14.25 | 15.50 | 14.88 | 14.80 | -4.98 | -25.18% | 0.14 | 1 | 78 | 0.36 | -0.83 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 18.10 | 19.80 | 18.95 | 18.16 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.48 | -0.89 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 23.60 | 25.25 | 24.43 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 28.30 | 30.25 | 29.28 | 34.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.66 | -0.96 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 33.60 | 35.20 | 34.40 | 60.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 38.70 | 40.65 | 39.68 | 63.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 43.60 | 44.75 | 44.18 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 48.40 | 50.60 | 49.50 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |