Options Chain for LAUDER ESTEE COS INC CL A (EL) - $66.95 as of 3/28/2025 2:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.75 | 21.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 13.55 | 17.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 10.65 | 14.70 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 9.75 | 13.70 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 8.65 | 11.20 | % | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 56.00 | 8.95 | 10.90 | % | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 57.00 | 7.55 | 10.05 | % | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 58.00 | 7.10 | 9.00 | % | 0 | 0 | 0.60 | 0.90 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 59.00 | 6.30 | 7.05 | % | 0 | 0 | 0.42 | 0.87 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 5.90 | 6.10 | % | 0 | 0 | 0.48 | 0.83 | 0.04 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 61.00 | 5.10 | 5.30 | 5.26 | % | 85 | 0 | 0.47 | 0.79 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 62.00 | 4.30 | 4.50 | % | 0 | 0 | 0.46 | 0.74 | 0.06 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 63.00 | 3.60 | 3.75 | 3.77 | -2.68 | -41.55% | 70 | 82 | 0.45 | 0.69 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 2.95 | 3.10 | 3.06 | -0.04 | -1.29% | 5 | 4 | 0.44 | 0.62 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 2.40 | 2.51 | 2.51 | -0.09 | -3.47% | 85 | 26 | 0.44 | 0.55 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 1.88 | 1.99 | 1.98 | -0.87 | -30.53% | 4 | 36 | 0.43 | 0.48 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 1.47 | 1.55 | 1.51 | -0.39 | -20.53% | 82 | 124 | 0.42 | 0.40 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 1.09 | 1.30 | 1.19 | -0.61 | -33.89% | 1 | 15 | 0.42 | 0.33 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 0.61 | 0.88 | 0.89 | -0.31 | -25.84% | 2 | 6 | 0.41 | 0.27 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.56 | 0.81 | 0.61 | -0.43 | -41.35% | 25 | 185 | 0.42 | 0.21 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 0.41 | 0.56 | 0.52 | -0.25 | -32.47% | 3 | 10 | 0.41 | 0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 0.29 | 0.52 | 0.29 | -0.33 | -53.23% | 4 | 211 | 0.45 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.19 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 79 | 0.44 | 0.09 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.13 | 0.37 | 0.16 | -0.12 | -42.86% | 4 | 6 | 0.47 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 1.00 | 0.11 | -0.03 | -21.43% | 1 | 42 | 0.77 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.49 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.62 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 1.28 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 1.28 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.74 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.29 | 0.55 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.92 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.04 | 0.89 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.05 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.09 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.06 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.09 | 0.46 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.08 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.14 | 0.58 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.10 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.32 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.13 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.43 | 0.50 | 0.47 | -0.01 | -2.09% | 42 | 31 | 0.45 | -0.17 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.61 | 0.68 | 0.63 | +0.10 | +18.87% | 2 | 3 | 0.44 | -0.21 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.83 | 0.91 | 0.83 | +0.34 | +69.39% | 16 | 47 | 0.44 | -0.26 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 1.11 | 1.21 | 1.05 | +0.34 | +47.89% | 10 | 103 | 0.43 | -0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 1.45 | 1.54 | 1.47 | +0.07 | +5.00% | 2 | 41 | 0.42 | -0.38 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 1.87 | 1.96 | 1.95 | +0.74 | +61.16% | 8 | 194 | 0.42 | -0.45 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 2.36 | 2.46 | 1.59 | 0.00 | 0.00% | 0 | 97 | 0.41 | -0.52 | 0.07 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 2.92 | 3.05 | 2.50 | +0.50 | +25.00% | 1 | 26 | 0.41 | -0.60 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 2.79 | 3.70 | 2.53 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.67 | 0.07 | -0.07 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 4.25 | 4.40 | % | 0 | 0 | 0.40 | -0.73 | 0.06 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 5.00 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.79 | 0.06 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 5.80 | 6.30 | 4.35 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.84 | 0.05 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 6.65 | 6.90 | % | 0 | 0 | 0.36 | -0.88 | 0.04 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 7.00 | 8.70 | % | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 74.00 | 7.90 | 9.80 | 8.57 | % | 1 | 0 | 0.47 | -0.93 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 75.00 | 8.30 | 11.55 | 9.32 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 8.60 | 12.50 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 77.00 | 10.35 | 13.05 | 11.55 | % | 1 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 78.00 | 11.45 | 14.30 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 79.00 | 12.45 | 15.25 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 13.15 | 15.75 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 13.50 | 17.35 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 82.00 | 15.40 | 18.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 83.00 | 16.45 | 19.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 84.00 | 17.45 | 19.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 17.45 | 20.85 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 22.60 | 26.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 28.30 | 31.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 33.30 | 36.35 | 34.50 | % | 20 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |