Options Chain for LAUDER ESTEE COS INC CL A (EL) - $78.82 as of 1/22/2025 10:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.70 | 40.25 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 32.75 | 35.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 27.65 | 30.20 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 22.00 | 25.50 | % | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 17.15 | 20.35 | % | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 62.00 | 15.25 | 18.45 | % | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 63.00 | 14.35 | 17.35 | % | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 64.00 | 14.70 | 16.45 | % | 0 | 0 | 1.05 | 0.91 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 12.75 | 15.35 | % | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 66.00 | 13.40 | 14.00 | % | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 67.00 | 12.50 | 14.80 | % | 0 | 0 | 0.95 | 0.87 | 0.02 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 68.00 | 11.80 | 12.25 | 11.41 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.85 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 69.00 | 11.00 | 11.95 | % | 0 | 0 | 0.78 | 0.83 | 0.02 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 10.25 | 11.95 | 9.35 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.81 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 8.50 | 10.40 | 6.60 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.78 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 72.00 | 8.75 | 9.15 | 8.80 | 0.00 | 0.00% | 0 | 155 | 0.71 | 0.75 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 8.10 | 9.05 | 5.57 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.73 | 0.03 | -0.12 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 7.45 | 8.80 | 6.75 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.70 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 6.85 | 7.10 | 6.67 | 0.00 | 0.00% | 0 | 173 | 0.71 | 0.66 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 6.25 | 6.50 | 5.58 | 0.00 | 0.00% | 0 | 112 | 0.71 | 0.63 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 5.70 | 6.70 | 5.67 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.60 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 5.20 | 5.45 | 5.15 | 0.00 | 0.00% | 0 | 78 | 0.71 | 0.56 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 4.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.53 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 4.25 | 4.45 | 4.32 | 0.00 | 0.00% | 0 | 202 | 0.70 | 0.50 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 3.80 | 4.00 | 3.71 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.46 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 2.91 | 4.35 | 3.35 | 0.00 | 0.00% | 0 | 84 | 0.70 | 0.43 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 2.53 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.40 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 2.45 | 2.94 | 2.65 | 0.00 | 0.00% | 0 | 72 | 0.69 | 0.37 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 2.39 | 2.63 | 2.40 | 0.00 | 0.00% | 0 | 210 | 0.70 | 0.34 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 1.62 | 2.31 | 2.08 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.31 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.00 | 1.39 | 2.16 | 1.86 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.29 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 88.00 | 1.64 | 1.87 | 1.72 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.26 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 89.00 | 1.45 | 1.63 | 1.49 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.24 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 1.12 | 1.43 | 1.31 | 0.00 | 0.00% | 0 | 74 | 0.68 | 0.22 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.62 | 0.78 | 0.61 | 0.00 | 0.00% | 0 | 57 | 0.70 | 0.14 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.32 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.06 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.05 | 0.01 | -0.04 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.01 | 0.69 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.11 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.01 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.02 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.49 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.81 | -0.05 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 62.00 | 0.30 | 0.49 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.07 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 63.00 | 0.38 | 0.78 | 0.56 | 0.00 | 0.00% | 0 | 37 | 0.81 | -0.07 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 64.00 | 0.45 | 0.72 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.09 | 0.01 | -0.07 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.47 | 1.44 | 0.74 | 0.00 | 0.00% | 0 | 48 | 0.84 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 66.00 | 0.64 | 0.77 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.12 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 67.00 | 0.77 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.13 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 68.00 | 0.93 | 1.11 | 1.30 | 0.00 | 0.00% | 0 | 23 | 0.72 | -0.15 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 69.00 | 1.12 | 1.45 | 1.56 | 0.00 | 0.00% | 0 | 47 | 0.74 | -0.17 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 1.33 | 2.91 | 1.69 | 0.00 | 0.00% | 0 | 177 | 0.87 | -0.19 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 71.00 | 1.57 | 1.75 | 2.07 | 0.00 | 0.00% | 0 | 151 | 0.71 | -0.22 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 72.00 | 1.83 | 2.11 | 2.03 | 0.00 | 0.00% | 0 | 124 | 0.72 | -0.25 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 73.00 | 2.14 | 2.31 | 2.84 | 0.00 | 0.00% | 0 | 67 | 0.71 | -0.27 | 0.03 | -0.12 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 74.00 | 2.46 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 58 | 0.71 | -0.30 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 2.84 | 3.05 | 3.01 | 0.00 | 0.00% | 0 | 40 | 0.71 | -0.34 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 76.00 | 2.39 | 4.25 | 4.17 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.37 | 0.03 | -0.14 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 77.00 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.40 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 78.00 | 4.15 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.44 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 79.00 | 4.65 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.47 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 5.05 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.50 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 81.00 | 5.75 | 6.05 | 5.90 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.54 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 82.00 | 6.35 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.57 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 83.00 | 6.85 | 7.35 | 7.15 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.60 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 84.00 | 6.95 | 7.95 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.63 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 8.15 | 8.75 | 9.55 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.66 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 86.00 | 8.85 | 9.45 | % | 0 | 0 | 0.67 | -0.69 | 0.03 | -0.13 | 1/21/2025 3:59:53 PM EST | |||
| 87.00 | 8.75 | 10.90 | % | 0 | 0 | 0.67 | -0.71 | 0.03 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 88.00 | 10.40 | 11.85 | % | 0 | 0 | 0.67 | -0.74 | 0.03 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 89.00 | 10.40 | 12.70 | % | 0 | 0 | 0.61 | -0.76 | 0.03 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 10.70 | 12.50 | % | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 16.30 | 16.95 | % | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 20.75 | 22.05 | % | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 24.90 | 27.45 | % | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 29.10 | 33.25 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST |