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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.00 | 32.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 24.55 | 27.95 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 19.45 | 23.05 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 15.70 | 17.05 | 17.58 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.92 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 12.00 | 12.20 | % | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 8.30 | 8.45 | 9.69 | 0.00 | 0.00% | 0 | 196 | 0.55 | 0.72 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 5.35 | 5.45 | 5.75 | +0.10 | +1.77% | 1 | 327 | 0.53 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 3.15 | 3.25 | 3.25 | -0.70 | -17.73% | 28 | 847 | 0.51 | 0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 1.74 | 1.81 | 1.75 | -0.48 | -21.53% | 121 | 776 | 0.50 | 0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.78 | 0.96 | 0.91 | -0.24 | -20.87% | 86 | 679 | 0.48 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.39 | 0.53 | 0.50 | -0.03 | -5.66% | 1 | 331 | 0.49 | 0.10 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.17 | 0.76 | 0.28 | 0.00 | 0.00% | 0 | 147 | 0.57 | 0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.08 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.71 | 0.09 | -0.03 | -25.00% | 4 | 21 | 0.74 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.92 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.89 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.04 | 0.98 | 0.19 | 0.00 | 0.00% | 0 | 38 | 1.03 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.11 | 1.13 | 0.26 | 0.00 | 0.00% | 0 | 265 | 0.76 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.57 | 0.62 | 0.61 | +0.03 | +5.18% | 7 | 37 | 0.59 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 1.24 | 1.31 | 1.25 | +0.19 | +17.93% | 38 | 146 | 0.56 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 2.52 | 2.63 | 2.49 | +0.41 | +19.72% | 10 | 627 | 0.54 | -0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 4.50 | 4.65 | 4.50 | +0.65 | +16.89% | 8 | 526 | 0.52 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 7.30 | 7.50 | 7.30 | +0.90 | +14.07% | 3 | 375 | 0.51 | -0.60 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 10.80 | 11.05 | 10.85 | +1.33 | +13.98% | 42 | 410 | 0.49 | -0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 15.00 | 16.05 | 13.75 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.84 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 19.00 | 20.30 | 19.00 | +0.94 | +5.21% | 1 | 21 | 0.58 | -0.90 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 23.00 | 26.10 | 17.45 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.94 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 28.25 | 30.80 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 32.45 | 36.50 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 38.30 | 40.85 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 43.30 | 46.55 | 43.21 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |