Options Chain for LAUDER ESTEE COS INC CL A (EL) - $65.42 as of 3/31/2025 3:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.05 | 33.25 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 24.50 | 27.10 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 20.65 | 22.55 | 22.10 | 0.00 | 0.00% | 0 | 48 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 15.95 | 18.20 | 15.20 | -1.80 | -10.59% | 2 | 32 | 1.06 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 10.80 | 13.45 | 10.60 | -0.45 | -4.08% | 1 | 27 | 0.83 | 0.96 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 9.20 | 12.45 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.94 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 8.05 | 11.40 | % | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 58.00 | 7.05 | 9.80 | % | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 59.00 | 7.50 | 7.75 | % | 0 | 0 | 0.50 | 0.87 | 0.03 | -0.05 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 6.60 | 6.85 | 6.00 | -1.83 | -23.38% | 1 | 236 | 0.48 | 0.85 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 61.00 | 5.40 | 6.05 | 5.58 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.81 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 62.00 | 4.10 | 5.40 | 4.95 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.76 | 0.05 | -0.06 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 63.00 | 4.25 | 4.55 | 3.40 | -0.60 | -15.00% | 1 | 4 | 0.45 | 0.71 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 64.00 | 3.60 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.65 | 0.06 | -0.07 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 2.87 | 3.20 | 2.15 | -0.71 | -24.83% | 2 | 957 | 0.42 | 0.59 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 2.44 | 2.78 | 2.66 | -0.44 | -14.20% | 123 | 14 | 0.43 | 0.53 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.00 | 1.64 | 2.16 | 2.16 | +0.20 | +10.21% | 66 | 40 | 0.40 | 0.46 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 68.00 | 1.59 | 1.86 | 1.72 | -0.58 | -25.22% | 72 | 16 | 0.43 | 0.40 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 69.00 | 1.10 | 1.34 | 1.35 | +0.12 | +9.76% | 9 | 12 | 0.42 | 0.33 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.95 | 1.03 | 1.14 | +0.23 | +25.28% | 39 | 1,906 | 0.42 | 0.27 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 71.00 | 0.73 | 0.93 | 0.75 | +0.06 | +8.70% | 2 | 40 | 0.42 | 0.22 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 72.00 | 0.55 | 0.60 | 0.64 | -0.09 | -12.33% | 11 | 39 | 0.42 | 0.17 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 73.00 | 0.41 | 0.45 | 0.45 | -0.01 | -2.18% | 1 | 27 | 0.42 | 0.14 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.11 | 0.03 | -0.04 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 530 | 6,460 | 0.42 | 0.08 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 76.00 | 0.14 | 0.97 | % | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 77.00 | 0.08 | 0.18 | 0.10 | % | 1 | 0 | 0.44 | 0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 78.00 | 0.03 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.48 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 79.00 | 0.01 | 0.27 | 0.15 | +0.06 | +66.67% | 4 | 9 | 0.44 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.23 | 0.09 | +0.03 | +50.00% | 35 | 2,466 | 0.50 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.11 | 0.03 | -0.01 | -25.00% | 11 | 2,205 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 6 | 5,402 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,135 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.08 | 0.01 | -0.03 | -75.00% | 1 | 977 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 0 | 604 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 892 | 1.24 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 299 | 1.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 85 | 1.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 152 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.01 | 0.12 | 0.00 | 0.00% | 0 | 66 | 1.75 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.47 | 0.06 | 0.00 | 0.00% | 0 | 79 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 205 | 1.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 611 | 0.76 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.07 | 0.38 | 0.13 | -0.05 | -27.78% | 1 | 628 | 0.58 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 0.17 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.06 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 0.03 | 0.28 | % | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 58.00 | 0.30 | 0.37 | 0.40 | +0.03 | +8.11% | 2 | 4 | 0.49 | -0.10 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 0.39 | 0.68 | 0.52 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.13 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.51 | 0.64 | 0.51 | -0.23 | -31.09% | 55 | 5,302 | 0.47 | -0.15 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 61.00 | 0.66 | 0.78 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.19 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 62.00 | 0.70 | 1.01 | 1.15 | 0.00 | 0.00% | 0 | 80 | 0.45 | -0.24 | 0.05 | -0.06 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 63.00 | 1.16 | 1.37 | 1.42 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.29 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 64.00 | 1.31 | 1.61 | 1.47 | -0.29 | -16.48% | 9 | 13 | 0.42 | -0.35 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 1.68 | 1.97 | 1.81 | -0.45 | -19.92% | 503 | 6,671 | 0.41 | -0.41 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 1.95 | 2.59 | 2.26 | -0.38 | -14.40% | 19 | 14 | 0.43 | -0.47 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.00 | 2.53 | 2.99 | 3.25 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.54 | 0.07 | -0.08 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 68.00 | 3.20 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.60 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 69.00 | 3.90 | 4.25 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.67 | 0.06 | -0.07 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 3.75 | 4.95 | 5.17 | -0.13 | -2.46% | 14 | 2,979 | 0.42 | -0.73 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 71.00 | 4.55 | 5.70 | 4.82 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.78 | 0.05 | -0.06 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 72.00 | 6.30 | 6.55 | % | 0 | 0 | 0.39 | -0.83 | 0.05 | -0.05 | 3/31/2025 3:59:59 PM EST | |||
| 73.00 | 7.15 | 7.45 | 7.44 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.86 | 0.04 | -0.04 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 74.00 | 7.50 | 8.35 | % | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 9.00 | 9.60 | 9.70 | +0.08 | +0.84% | 4 | 1,353 | 0.46 | -0.92 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 76.00 | 9.05 | 10.60 | 10.50 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.94 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 77.00 | 8.90 | 12.65 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 78.00 | 10.10 | 13.65 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 79.00 | 10.95 | 14.30 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 13.50 | 14.20 | 15.37 | +0.87 | +6.00% | 1 | 416 | 0.70 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 18.25 | 19.45 | 18.75 | -1.30 | -6.49% | 13 | 34 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 23.00 | 24.50 | 23.75 | -0.75 | -3.07% | 10 | 805 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 27.50 | 30.00 | 28.45 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 31.90 | 34.95 | 29.60 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 37.60 | 40.05 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 41.90 | 45.05 | 37.60 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 46.85 | 50.05 | 49.46 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 51.85 | 55.05 | 45.87 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 57.50 | 60.05 | 53.50 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 62.00 | 64.30 | 59.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 67.55 | 70.05 | 56.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 72.50 | 75.05 | 66.50 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 77.50 | 80.05 | 63.53 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 81.85 | 85.05 | 83.75 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |