Options Chain for LAUDER ESTEE COS INC CL A (EL) - $88.77 as of 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.60 | 45.35 | 43.48 | 44.00 | % | 0.97 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 50.00 | 36.55 | 40.40 | 38.48 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 32.35 | 34.95 | 33.65 | % | 0.61 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 27.95 | 29.55 | 28.75 | 29.49 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.75 | 0.97 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 23.40 | 24.70 | 24.05 | 23.23 | 0.00 | 0.00% | 0.37 | 0 | 24 | 0.52 | 0.94 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 18.90 | 19.70 | 19.30 | 18.60 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.50 | 0.90 | 0.01 | -0.04 | 9/15/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 14.90 | 15.40 | 15.15 | 15.85 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.51 | 0.83 | 0.01 | -0.05 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 11.20 | 11.45 | 11.33 | 11.90 | +0.23 | +1.98% | 0.14 | 1 | 44 | 0.49 | 0.74 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 8.10 | 8.35 | 8.23 | 8.54 | 0.00 | 0.00% | 0.10 | 0 | 261 | 0.49 | 0.63 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 5.55 | 5.75 | 5.65 | 5.78 | -0.47 | -7.52% | 0.06 | 26 | 530 | 0.48 | 0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 3.60 | 3.80 | 3.70 | 3.85 | -0.29 | -7.01% | 0.04 | 41 | 1,419 | 0.48 | 0.38 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 2.20 | 2.44 | 2.32 | 2.51 | -0.16 | -6.00% | 0.02 | 372 | 709 | 0.47 | 0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 1.05 | 1.53 | 1.29 | 1.62 | +0.11 | +7.29% | 0.01 | 24 | 812 | 0.45 | 0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.76 | 1.03 | 0.90 | 0.95 | +0.35 | +58.34% | 0.01 | 16 | 120 | 0.48 | 0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.41 | 1.61 | 1.01 | 0.55 | 0.00 | 0.00% | 0.01 | 2 | 168 | 0.58 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.38 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.44 | 0.05 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.03 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.06 | 0.26 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.34 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.04 | 0.40 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.12 | 0.33 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.59 | -0.03 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.48 | 0.74 | 0.30 | -0.26 | -46.43% | 0.01 | 1 | 307 | 0.64 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.64 | 0.95 | 0.80 | 0.80 | -0.04 | -4.77% | 0.01 | 1 | 446 | 0.52 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 1.52 | 1.69 | 1.61 | 1.50 | -0.64 | -29.91% | 0.02 | 10 | 499 | 0.52 | -0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 2.73 | 2.95 | 2.84 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 517 | 0.51 | -0.26 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 4.55 | 4.70 | 4.63 | 4.50 | -0.85 | -15.89% | 0.05 | 14 | 413 | 0.50 | -0.37 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 7.00 | 7.20 | 7.10 | 7.00 | -0.86 | -10.95% | 0.08 | 2 | 174 | 0.49 | -0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 10.05 | 10.25 | 10.15 | 10.20 | +0.10 | +0.99% | 0.11 | 14 | 195 | 0.49 | -0.62 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 13.65 | 13.95 | 13.80 | 15.62 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.48 | -0.74 | 0.02 | -0.05 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 17.50 | 18.10 | 17.80 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.56 | -0.83 | 0.02 | -0.04 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 21.70 | 22.85 | 22.28 | 26.11 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.49 | -0.89 | 0.01 | -0.03 | 9/12/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 26.40 | 27.85 | 27.13 | 29.25 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.56 | -0.93 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 30.05 | 33.70 | 31.88 | 31.20 | -2.70 | -7.97% | 0.27 | 1 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 35.00 | 38.85 | 36.93 | 34.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 40.00 | 43.85 | 41.93 | % | 0.32 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 45.80 | 48.15 | 46.98 | % | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 50.60 | 53.85 | 52.23 | 52.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |