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 | 19.45 | 22.95 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 14.40 | 18.20 | % | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 13.00 | 13.75 | % | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 12.15 | 12.80 | % | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 11.35 | 12.05 | % | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 56.00 | 10.45 | 11.30 | % | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 57.00 | 9.40 | 10.55 | % | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 58.00 | 7.90 | 10.70 | % | 0 | 0 | 0.59 | 0.78 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 59.00 | 8.25 | 8.90 | % | 0 | 0 | 0.58 | 0.75 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 7.55 | 8.15 | % | 0 | 0 | 0.56 | 0.72 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 61.00 | 6.85 | 7.50 | % | 0 | 0 | 0.57 | 0.69 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 62.00 | 6.35 | 6.65 | 7.87 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.66 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 4.85 | 6.10 | % | 0 | 0 | 0.51 | 0.63 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 4.80 | 6.90 | % | 0 | 0 | 0.62 | 0.59 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 4.60 | 5.05 | 5.43 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.56 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 4.15 | 4.50 | 4.35 | -0.20 | -4.40% | 6 | 32 | 0.55 | 0.52 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 3.20 | 4.10 | 3.84 | -0.42 | -9.86% | 1 | 3 | 0.52 | 0.49 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 2.60 | 3.65 | 3.46 | -0.89 | -20.46% | 7 | 12 | 0.51 | 0.45 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 1.40 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 88 | 0.46 | 0.42 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 1.57 | 2.94 | 2.82 | -0.15 | -5.06% | 2 | 8 | 0.48 | 0.38 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 1.49 | 2.66 | 2.74 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.35 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 1.94 | 2.69 | 2.12 | -0.02 | -0.94% | 15 | 19 | 0.57 | 0.32 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.75 | 2.57 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.29 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.59 | 2.09 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.26 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.58 | 2.48 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.23 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 1.00 | 2.29 | 1.25 | -0.22 | -14.97% | 1 | 15 | 0.57 | 0.21 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.90 | 1.48 | 1.05 | -0.31 | -22.80% | 2 | 8 | 0.56 | 0.19 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.57 | 1.98 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.17 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.48 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.15 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.54 | 0.79 | 0.72 | -0.18 | -20.00% | 1 | 32 | 0.53 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.14 | 1.49 | 0.56 | +0.19 | +51.36% | 40 | 6 | 0.69 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.43 | % | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.01 | 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 | 1.30 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.17 | 1.79 | 0.39 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.07 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.38 | 1.88 | % | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 0.43 | 2.01 | 0.83 | % | 1 | 0 | 0.65 | -0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 55.00 | 0.59 | 1.09 | 0.99 | +0.20 | +25.32% | 3 | 17 | 0.56 | -0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.59 | 2.26 | 1.16 | +0.24 | +26.09% | 1 | 10 | 0.63 | -0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.52 | 2.31 | 1.17 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.19 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.39 | 2.34 | 1.57 | 0.00 | 0.00% | 0 | 26 | 0.54 | -0.22 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.58 | 2.76 | 1.80 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.25 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.20 | 2.78 | 2.20 | -0.10 | -4.35% | 2 | 51 | 0.55 | -0.28 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 2.20 | 2.81 | 1.97 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.31 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 2.26 | 3.00 | 2.85 | +0.50 | +21.28% | 5 | 4 | 0.54 | -0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 2.23 | 3.40 | % | 0 | 0 | 0.51 | -0.37 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 2.50 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.41 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 2.95 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.44 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 4.50 | 4.80 | 4.37 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.48 | 0.04 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 4.95 | 5.25 | 4.47 | 0.00 | 0.00% | 0 | 41 | 0.54 | -0.51 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 5.45 | 5.95 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.55 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 6.05 | 6.40 | % | 0 | 0 | 0.52 | -0.58 | 0.04 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 6.65 | 7.15 | 5.87 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.62 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 7.30 | 7.80 | % | 0 | 0 | 0.52 | -0.65 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 7.95 | 8.65 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.68 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 8.75 | 9.65 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.71 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 8.45 | 11.20 | 8.60 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.74 | 0.03 | -0.05 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 10.40 | 10.85 | % | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 76.00 | 11.10 | 11.65 | % | 0 | 0 | 0.50 | -0.79 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 77.00 | 11.90 | 13.35 | 10.99 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.81 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 12.75 | 13.35 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.83 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 13.45 | 14.20 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 14.50 | 15.15 | % | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 17.55 | 21.65 | % | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 22.45 | 26.55 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 27.90 | 30.90 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 32.90 | 35.90 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |