Options Chain for LAUDER ESTEE COS INC CL A (EL) - $107.48 as of 12/26/2025 11:10:31 AM 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 | 50.75 | 54.95 | 52.85 | % | 0.96 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 46.25 | 49.40 | 47.83 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 65.00 | 41.00 | 45.05 | 43.03 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 36.00 | 39.95 | 37.98 | 37.99 | % | 0.54 | 2 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 75.00 | 31.50 | 34.20 | 32.85 | % | 0.44 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 26.35 | 29.40 | 27.88 | % | 0.35 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 22.10 | 24.75 | 23.43 | 25.24 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.58 | 0.93 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 18.75 | 20.25 | 19.50 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.43 | 0.88 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 13.55 | 16.25 | 14.90 | 16.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.36 | 0.81 | 0.02 | -0.05 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 11.00 | 12.05 | 11.53 | 11.60 | -0.10 | -0.86% | 0.12 | 2 | 121 | 0.40 | 0.72 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 7.35 | 8.70 | 8.03 | 7.95 | -1.68 | -17.45% | 0.08 | 6 | 10 | 0.37 | 0.61 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 5.50 | 6.00 | 5.75 | 5.90 | -0.10 | -1.67% | 0.05 | 31 | 48 | 0.38 | 0.49 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 3.50 | 4.90 | 4.20 | 3.82 | -0.23 | -5.68% | 0.04 | 37 | 114 | 0.40 | 0.37 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 2.27 | 2.85 | 2.56 | 2.55 | -0.07 | -2.68% | 0.02 | 3 | 50 | 0.39 | 0.27 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.99 | 1.92 | 1.46 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.18 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 0.56 | 1.22 | 0.89 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | 0.12 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 0.12 | 0.92 | 0.52 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.07 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.79 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.03 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.32 | 1.09 | 0.71 | 0.71 | -0.06 | -7.80% | 0.01 | 1 | 18 | 0.45 | -0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.86 | 1.50 | 1.18 | 1.18 | -0.10 | -7.82% | 0.01 | 1 | 14 | 0.43 | -0.12 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 1.49 | 2.38 | 1.94 | 2.07 | -0.08 | -3.73% | 0.02 | 1 | 12 | 0.41 | -0.19 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 2.59 | 3.50 | 3.05 | 3.25 | -0.17 | -4.98% | 0.03 | 10 | 72 | 0.39 | -0.28 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 4.80 | 5.35 | 5.08 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.40 | -0.39 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 6.65 | 8.15 | 7.40 | 7.56 | +0.24 | +3.28% | 0.07 | 1 | 3 | 0.38 | -0.51 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 9.80 | 11.30 | 10.55 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.38 | -0.63 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 12.90 | 14.95 | 13.93 | % | 0.12 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 17.45 | 20.15 | 18.80 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 21.90 | 24.95 | 23.43 | % | 0.18 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 25.80 | 29.60 | 27.70 | % | 0.21 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 30.55 | 34.50 | 32.53 | % | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 35.60 | 38.80 | 37.20 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 40.85 | 43.75 | 42.30 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 46.00 | 48.75 | 47.38 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |