Options Chain for LAUDER ESTEE COS INC CL A (EL) - $87.78 as of 11/7/2025 12:27:13 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 | 40.10 | 42.55 | 41.33 | % | 0.92 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 50.00 | 34.40 | 38.05 | 36.23 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 55.00 | 29.50 | 33.20 | 31.35 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 60.00 | 24.50 | 28.25 | 26.38 | 29.64 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.84 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 11/7/2025 11:59:10 AM EST |
| 65.00 | 19.75 | 22.25 | 21.00 | 33.85 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.72 | 0.96 | 0.01 | -0.02 | 10/16/2025 | 11/7/2025 11:59:10 AM EST |
| 70.00 | 15.05 | 17.55 | 16.30 | 29.35 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.62 | 0.91 | 0.01 | -0.03 | 10/28/2025 | 11/7/2025 11:59:10 AM EST |
| 75.00 | 11.05 | 13.25 | 12.15 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.56 | 0.83 | 0.02 | -0.04 | 11/4/2025 | 11/7/2025 11:59:10 AM EST |
| 80.00 | 7.30 | 9.05 | 8.18 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.38 | 0.71 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:59:10 AM EST |
| 85.00 | 5.65 | 5.90 | 5.78 | 5.21 | -1.79 | -25.58% | 0.07 | 2 | 92 | 0.43 | 0.57 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 90.00 | 3.35 | 3.55 | 3.45 | 3.44 | -1.11 | -24.40% | 0.04 | 22 | 518 | 0.42 | 0.41 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 95.00 | 1.87 | 2.03 | 1.95 | 1.90 | -1.04 | -35.38% | 0.02 | 5 | 955 | 0.42 | 0.27 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 100.00 | 0.98 | 1.12 | 1.05 | 1.05 | -0.43 | -29.06% | 0.01 | 9 | 640 | 0.41 | 0.16 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 105.00 | 0.28 | 0.74 | 0.51 | 0.50 | -0.34 | -40.48% | 0.00 | 10 | 198 | 0.41 | 0.09 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 110.00 | 0.10 | 0.42 | 0.26 | 0.01 | -0.58 | -98.31% | 0.00 | 6 | 332 | 0.37 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 115.00 | 0.10 | 0.33 | 0.22 | 0.22 | -0.09 | -29.04% | 0.00 | 2 | 178 | 0.46 | 0.02 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.54 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 11:59:10 AM EST |
| 125.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 42 | 0.48 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 130.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 11:59:10 AM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 11:59:10 AM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 11:59:10 AM EST |
| 145.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 150.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM 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 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 11:59:10 AM EST |
| 50.00 | 0.00 | 1.53 | 0.77 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 11:59:10 AM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 11:59:10 AM EST |
| 60.00 | 0.07 | 0.27 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.56 | -0.01 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 11:59:10 AM EST |
| 65.00 | 0.08 | 0.41 | 0.25 | 0.33 | +0.09 | +37.50% | 0.00 | 6 | 149 | 0.48 | -0.04 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 70.00 | 0.51 | 0.80 | 0.66 | 0.65 | +0.24 | +58.54% | 0.01 | 1 | 91 | 0.49 | -0.09 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 75.00 | 1.19 | 1.30 | 1.25 | 1.23 | +0.30 | +32.26% | 0.02 | 15 | 160 | 0.46 | -0.17 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 80.00 | 2.35 | 2.53 | 2.44 | 2.42 | +0.47 | +24.11% | 0.03 | 18 | 360 | 0.44 | -0.29 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 85.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.86 | +25.00% | 0.05 | 80 | 344 | 0.43 | -0.43 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 90.00 | 6.90 | 7.20 | 7.05 | 7.45 | +1.30 | +21.14% | 0.08 | 32 | 534 | 0.43 | -0.59 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 95.00 | 9.90 | 11.80 | 10.85 | 11.31 | +2.31 | +25.67% | 0.11 | 6 | 360 | 0.46 | -0.73 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:10 AM EST |
| 100.00 | 14.20 | 16.30 | 15.25 | 11.19 | 0.00 | 0.00% | 0.15 | 0 | 255 | 0.47 | -0.84 | 0.02 | -0.03 | 11/5/2025 | 11/7/2025 11:59:10 AM EST |
| 105.00 | 18.75 | 21.10 | 19.93 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.68 | -0.91 | 0.01 | -0.02 | 10/29/2025 | 11/7/2025 11:59:10 AM EST |
| 110.00 | 23.50 | 24.60 | 24.05 | 16.60 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.56 | -0.95 | 0.01 | -0.01 | 11/3/2025 | 11/7/2025 11:59:10 AM EST |
| 115.00 | 28.30 | 30.75 | 29.53 | 23.52 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.81 | -0.98 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 11:59:10 AM EST |
| 120.00 | 32.05 | 35.75 | 33.90 | 34.00 | % | 0.28 | 1 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 11:59:10 AM EST | |
| 125.00 | 37.05 | 40.80 | 38.93 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 130.00 | 42.20 | 45.75 | 43.98 | 33.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:10 AM EST |
| 135.00 | 47.05 | 50.75 | 48.90 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 140.00 | 51.85 | 55.75 | 53.80 | 47.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/7/2025 11:59:10 AM EST |
| 145.00 | 57.65 | 60.75 | 59.20 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 150.00 | 62.65 | 65.40 | 64.03 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 155.00 | 67.40 | 70.70 | 69.05 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST |