Options Chain for LAUDER ESTEE COS INC CL A (EL) - $52.93 as of 4/7/2025 10:23:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 11.85 | 14.25 | % | 0 | 0 | 1.39 | 0.84 | 0.02 | -0.09 | 4/7/2025 9:59:01 AM EST | |||
| 42.00 | 10.95 | 13.35 | % | 0 | 0 | 1.29 | 0.82 | 0.02 | -0.10 | 4/7/2025 9:59:01 AM EST | |||
| 43.00 | 10.10 | 12.50 | % | 0 | 0 | 1.10 | 0.79 | 0.02 | -0.10 | 4/7/2025 9:59:01 AM EST | |||
| 44.00 | 9.30 | 11.80 | % | 0 | 0 | 0.90 | 0.77 | 0.02 | -0.11 | 4/7/2025 9:59:01 AM EST | |||
| 45.00 | 8.50 | 10.75 | 21.19 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.74 | 0.03 | -0.11 | 3/13/2025 | 4/7/2025 9:59:01 AM EST |
| 46.00 | 8.10 | 10.15 | 7.25 | % | 1 | 0 | 1.02 | 0.72 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 9:59:01 AM EST | |
| 46.50 | 7.55 | 10.25 | % | 0 | 0 | 1.00 | 0.70 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 47.00 | 7.40 | 9.10 | % | 0 | 0 | 1.04 | 0.69 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 48.00 | 6.35 | 8.55 | % | 0 | 0 | 0.91 | 0.65 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 49.00 | 6.75 | 7.95 | % | 0 | 0 | 1.00 | 0.62 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 50.00 | 6.55 | 7.05 | 3.85 | -1.40 | -26.67% | 6 | 1 | 0.98 | 0.59 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 51.00 | 5.85 | 6.55 | % | 0 | 0 | 0.98 | 0.55 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 52.00 | 5.00 | 5.80 | % | 0 | 0 | 0.98 | 0.52 | 0.04 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 53.00 | 4.55 | 5.05 | 4.05 | 0.00 | 0.00% | 0 | 40 | 0.96 | 0.48 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 54.00 | 4.15 | 4.85 | 4.40 | +0.95 | +27.54% | 3 | 13 | 0.93 | 0.45 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 55.00 | 3.60 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.41 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 56.00 | 3.05 | 3.80 | 2.77 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.38 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 57.00 | 2.60 | 3.30 | 2.34 | 0.00 | 0.00% | 0 | 78 | 0.98 | 0.34 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 58.00 | 2.21 | 2.92 | 1.60 | -0.48 | -23.08% | 4 | 51 | 0.90 | 0.31 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 59.00 | 1.79 | 2.50 | 2.25 | +0.79 | +54.11% | 5 | 68 | 0.88 | 0.28 | 0.03 | -0.09 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 60.00 | 1.42 | 2.14 | 1.39 | 0.00 | 0.00% | 0 | 40 | 0.88 | 0.25 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 61.00 | 1.35 | 1.95 | 1.25 | -0.07 | -5.31% | 3 | 53 | 0.88 | 0.23 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 62.00 | 1.08 | 1.56 | 1.25 | +0.25 | +25.00% | 1 | 37 | 1.26 | 0.21 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 63.00 | 0.91 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.18 | 0.02 | -0.07 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 64.00 | 0.75 | 1.25 | 0.71 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.16 | 0.02 | -0.07 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 65.00 | 0.61 | 0.95 | 0.01 | -0.48 | -97.96% | 2 | 128 | 1.30 | 0.15 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 66.00 | 0.00 | 1.71 | 3.05 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.13 | 0.02 | -0.06 | 3/31/2025 | 4/7/2025 9:59:01 AM EST |
| 67.00 | 0.43 | 0.67 | 0.55 | +0.25 | +83.34% | 10 | 62 | 1.04 | 0.11 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 68.00 | 0.33 | 0.63 | 0.35 | -0.80 | -69.57% | 1 | 13 | 0.91 | 0.10 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 69.00 | 0.30 | 0.51 | 1.06 | +0.65 | +158.54% | 1 | 116 | 0.85 | 0.09 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 70.00 | 0.23 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.04 | 0.08 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 71.00 | 0.18 | 0.52 | 0.25 | 0.00 | 0.00% | 0 | 131 | 1.62 | 0.07 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 72.00 | 0.02 | 1.46 | 0.22 | 0.00 | 0.00% | 0 | 45 | 1.11 | 0.06 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 73.00 | 0.03 | 0.98 | 0.91 | +0.50 | +121.96% | 1 | 37 | 1.00 | 0.05 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 74.00 | 0.01 | 1.41 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.04 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 75.00 | 0.05 | 0.79 | 0.25 | 0.00 | 0.00% | 0 | 4,241 | 1.22 | 0.04 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 76.00 | 0.00 | 1.36 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 4/7/2025 9:59:01 AM EST |
| 77.00 | 0.01 | 1.34 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.03 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 9:59:01 AM EST |
| 78.00 | 0.01 | 1.32 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 4/7/2025 9:59:01 AM EST |
| 79.00 | 0.00 | 1.31 | % | 0 | 0 | 1.67 | 0.02 | 0.00 | -0.01 | 4/7/2025 9:59:01 AM EST | |||
| 80.00 | 0.00 | 1.32 | 0.19 | 0.00 | 0.00% | 0 | 168 | 1.85 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 9:59:01 AM EST |
| 81.00 | 0.00 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.02 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 9:59:01 AM EST |
| 82.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 83.00 | 0.00 | 1.30 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.01 | 0.00 | -0.01 | 3/18/2025 | 4/7/2025 9:59:01 AM EST |
| 84.00 | 0.00 | 1.29 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 85.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 9:59:01 AM EST |
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:01 AM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:01 AM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.62 | 2.09 | % | 0 | 0 | 1.55 | -0.16 | 0.02 | -0.09 | 4/7/2025 9:59:01 AM EST | |||
| 42.00 | 0.63 | 1.01 | % | 0 | 0 | 1.08 | -0.18 | 0.02 | -0.10 | 4/7/2025 9:59:01 AM EST | |||
| 43.00 | 0.83 | 1.22 | % | 0 | 0 | 1.05 | -0.21 | 0.02 | -0.10 | 4/7/2025 9:59:01 AM EST | |||
| 44.00 | 1.01 | 1.33 | % | 0 | 0 | 1.08 | -0.23 | 0.02 | -0.11 | 4/7/2025 9:59:01 AM EST | |||
| 45.00 | 1.11 | 1.54 | 1.46 | 0.00 | 0.00% | 0 | 57 | 0.85 | -0.26 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 46.00 | 1.35 | 1.75 | % | 0 | 0 | 1.06 | -0.28 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 46.50 | 1.47 | 1.84 | % | 0 | 0 | 1.01 | -0.30 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 47.00 | 1.52 | 1.88 | % | 0 | 0 | 1.06 | -0.31 | 0.03 | -0.12 | 4/7/2025 9:59:01 AM EST | |||
| 48.00 | 1.79 | 2.17 | 2.30 | 0.00 | 0.00% | 0 | 27 | 0.97 | -0.35 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 49.00 | 2.03 | 2.47 | 2.23 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.38 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 50.00 | 2.39 | 2.88 | 4.10 | +1.67 | +68.73% | 2 | 221 | 0.97 | -0.41 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 51.00 | 2.73 | 3.35 | 2.82 | 0.00 | 0.00% | 0 | 58 | 0.96 | -0.45 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 52.00 | 3.10 | 3.60 | 5.10 | +2.00 | +64.52% | 2 | 16 | 0.95 | -0.48 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 53.00 | 3.45 | 4.80 | 5.86 | +2.21 | +60.55% | 15 | 319 | 0.88 | -0.52 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 54.00 | 4.05 | 4.85 | 3.91 | 0.00 | 0.00% | 0 | 59 | 0.89 | -0.55 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 55.00 | 4.40 | 5.40 | 4.31 | 0.00 | 0.00% | 0 | 59 | 0.92 | -0.59 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 56.00 | 4.80 | 5.55 | 6.45 | +1.55 | +31.64% | 3 | 53 | 0.82 | -0.62 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 57.00 | 5.45 | 6.65 | 6.46 | +4.50 | +229.60% | 23 | 47 | 0.89 | -0.66 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 58.00 | 6.05 | 8.05 | 4.85 | 0.00 | 0.00% | 0 | 44 | 0.85 | -0.69 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 59.00 | 6.70 | 7.75 | 6.90 | 0.00 | 0.00% | 0 | 190 | 0.79 | -0.72 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 60.00 | 7.30 | 8.75 | 8.09 | 0.00 | 0.00% | 0 | 55 | 0.85 | -0.75 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 61.00 | 8.05 | 9.45 | 7.00 | 0.00 | 0.00% | 0 | 43 | 1.11 | -0.77 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 62.00 | 8.80 | 10.50 | 9.96 | +0.82 | +8.98% | 10 | 36 | 0.80 | -0.79 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 63.00 | 9.55 | 12.00 | 10.47 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.82 | 0.02 | -0.07 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 64.00 | 10.35 | 12.80 | 14.80 | +5.25 | +54.98% | 2 | 39 | 0.63 | -0.84 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 65.00 | 11.20 | 12.65 | 13.30 | 0.00 | 0.00% | 0 | 185 | 0.78 | -0.85 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 66.00 | 12.00 | 14.50 | 12.71 | 0.00 | 0.00% | 0 | 16 | 1.51 | -0.87 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 9:59:01 AM EST |
| 67.00 | 13.20 | 15.40 | 4.13 | 0.00 | 0.00% | 0 | 57 | 1.54 | -0.89 | 0.02 | -0.05 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 68.00 | 13.30 | 16.30 | 16.76 | +1.96 | +13.25% | 1 | 19 | 1.54 | -0.90 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 9:59:01 AM EST |
| 69.00 | 14.80 | 17.25 | 10.60 | 0.00 | 0.00% | 0 | 132 | 1.61 | -0.91 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 70.00 | 15.80 | 18.15 | 10.95 | 0.00 | 0.00% | 0 | 76 | 1.49 | -0.92 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 71.00 | 15.95 | 19.10 | 3.99 | 0.00 | 0.00% | 0 | 21 | 1.69 | -0.93 | 0.01 | -0.04 | 4/2/2025 | 4/7/2025 9:59:01 AM EST |
| 72.00 | 17.55 | 20.10 | % | 0 | 0 | 1.70 | -0.94 | 0.01 | -0.03 | 4/7/2025 9:59:01 AM EST | |||
| 73.00 | 18.05 | 21.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.95 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 74.00 | 19.00 | 22.00 | 8.50 | 0.00 | 0.00% | 0 | 7 | 1.78 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 4/7/2025 9:59:01 AM EST |
| 75.00 | 20.55 | 22.95 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.96 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 9:59:01 AM EST |
| 76.00 | 21.35 | 23.95 | % | 0 | 0 | 1.63 | -0.97 | 0.01 | -0.02 | 4/7/2025 9:59:01 AM EST | |||
| 77.00 | 22.55 | 25.00 | % | 0 | 0 | 1.87 | -0.97 | 0.01 | -0.02 | 4/7/2025 9:59:01 AM EST | |||
| 78.00 | 23.00 | 25.90 | % | 0 | 0 | 1.91 | -0.97 | 0.01 | -0.01 | 4/7/2025 9:59:01 AM EST | |||
| 79.00 | 24.35 | 26.90 | 10.33 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 4/7/2025 9:59:01 AM EST |
| 80.00 | 25.00 | 27.60 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 4/7/2025 9:59:01 AM EST |
| 81.00 | 26.45 | 28.95 | % | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.01 | 4/7/2025 9:59:01 AM EST | |||
| 82.00 | 26.95 | 29.95 | 13.66 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 9:59:01 AM EST |
| 83.00 | 28.50 | 30.95 | 24.54 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 9:59:01 AM EST |
| 84.00 | 29.35 | 31.85 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 4/7/2025 9:59:01 AM EST | |||
| 85.00 | 30.10 | 32.95 | 15.99 | 0.00 | 0.00% | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 4/7/2025 9:59:01 AM EST |
| 90.00 | 34.80 | 37.95 | 22.68 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 9:59:01 AM EST |
| 95.00 | 40.25 | 42.95 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:01 AM EST | |||
| 100.00 | 45.25 | 47.95 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:01 AM EST |