Options Chain for LAUDER ESTEE COS INC CL A (EL) - $59.39 as of 5/5/2025 2:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.35 | 24.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 15.80 | 19.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 41.00 | 15.50 | 18.85 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 42.00 | 13.90 | 17.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 43.00 | 12.95 | 16.90 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 44.00 | 11.95 | 15.95 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 11.15 | 15.00 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 10.00 | 14.00 | % | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 9.70 | 12.85 | % | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 8.50 | 11.85 | % | 0 | 0 | 1.20 | 0.94 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 7.25 | 11.20 | % | 0 | 0 | 1.24 | 0.91 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 7.05 | 8.95 | % | 0 | 0 | 1.09 | 0.89 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 51.00 | 7.30 | 8.45 | % | 0 | 0 | 0.83 | 0.86 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 52.00 | 6.35 | 7.00 | % | 0 | 0 | 0.83 | 0.82 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 5.20 | 6.20 | % | 0 | 0 | 0.56 | 0.78 | 0.04 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 54.00 | 4.85 | 5.05 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.74 | 0.05 | -0.07 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 4.10 | 4.35 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.69 | 0.05 | -0.07 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 56.00 | 3.55 | 3.70 | 3.55 | -2.80 | -44.10% | 12 | 20 | 0.51 | 0.64 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.00 | 2.92 | 3.10 | 3.30 | -0.55 | -14.29% | 12 | 38 | 0.49 | 0.58 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 58.00 | 2.42 | 2.51 | 2.42 | -1.38 | -36.32% | 23 | 18 | 0.50 | 0.51 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 59.00 | 1.95 | 2.05 | 2.16 | -0.94 | -30.33% | 9 | 9 | 0.49 | 0.45 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 1.49 | 1.64 | 1.56 | -1.04 | -40.00% | 18 | 35 | 0.46 | 0.38 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 61.00 | 1.20 | 1.29 | 1.21 | -0.52 | -30.06% | 12 | 8 | 0.47 | 0.31 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 62.00 | 0.75 | 0.99 | 1.01 | -0.05 | -4.72% | 42 | 25 | 0.43 | 0.26 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 63.00 | 0.64 | 0.76 | 0.82 | -0.59 | -41.85% | 37 | 9 | 0.46 | 0.20 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 0.46 | 0.57 | 0.63 | -0.22 | -25.89% | 11 | 9 | 0.44 | 0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.33 | 0.48 | 0.44 | -0.25 | -36.24% | 40 | 51 | 0.45 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 0.20 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.09 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.42 | 0.81 | 0.00 | 0.00% | 0 | 51 | 0.65 | 0.07 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.18 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.05 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.70 | 0.19 | -0.06 | -24.00% | 8 | 1 | 0.70 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.51 | 0.11 | -0.09 | -45.00% | 3 | 10 | 0.51 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.39 | 0.12 | -0.14 | -53.85% | 2 | 5 | 0.62 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.68 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 1.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 1.29 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 1.28 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 1.28 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 1.28 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 1.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.95 | 1.97 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.15 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.18 | 1.68 | 0.00 | 0.00% | 0 | 38 | 1.15 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.18 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.02 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.07 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.03 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.04 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.71 | 0.23 | -0.92 | -80.00% | 2 | 8 | 0.90 | -0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 49.00 | 0.30 | 0.49 | 0.33 | +0.04 | +13.80% | 2 | 94 | 0.62 | -0.09 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.39 | 0.46 | 0.56 | 0.00 | 0.00% | 0 | 65 | 0.57 | -0.11 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 51.00 | 0.48 | 0.59 | 1.69 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.14 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 52.00 | 0.65 | 0.72 | 0.60 | -0.01 | -1.64% | 1 | 65 | 0.53 | -0.18 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 53.00 | 0.83 | 0.93 | 0.85 | -0.12 | -12.38% | 2 | 30 | 0.53 | -0.22 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 54.00 | 1.06 | 1.18 | 1.08 | -0.14 | -11.48% | 12 | 70 | 0.53 | -0.26 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 1.35 | 1.46 | 1.36 | +0.18 | +15.26% | 23 | 83 | 0.52 | -0.31 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 56.00 | 1.69 | 1.79 | 1.70 | +0.29 | +20.57% | 12 | 94 | 0.51 | -0.36 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.00 | 2.09 | 2.20 | 2.08 | +0.35 | +20.24% | 172 | 68 | 0.50 | -0.42 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 58.00 | 2.56 | 2.67 | 2.53 | +0.61 | +31.78% | 12 | 34 | 0.50 | -0.49 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 59.00 | 3.10 | 3.20 | 2.91 | +0.58 | +24.90% | 7 | 44 | 0.49 | -0.55 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 3.65 | 3.90 | 3.72 | +0.94 | +33.82% | 8 | 55 | 0.49 | -0.62 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 61.00 | 4.30 | 4.55 | 3.55 | +0.25 | +7.58% | 3 | 54 | 0.48 | -0.69 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 62.00 | 4.90 | 5.25 | 4.35 | +0.17 | +4.07% | 1 | 5 | 0.46 | -0.74 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 63.00 | 4.75 | 6.00 | 11.52 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.80 | 0.05 | -0.05 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 6.60 | 6.85 | 6.10 | -0.55 | -8.28% | 2 | 1 | 0.46 | -0.84 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 7.10 | 8.15 | 7.10 | -4.90 | -40.84% | 1 | 2 | 0.46 | -0.88 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 7.25 | 9.75 | 14.48 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.91 | 0.03 | -0.03 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 67.00 | 7.50 | 11.35 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 68.00 | 9.20 | 11.55 | 14.50 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.95 | 0.02 | -0.02 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 69.00 | 10.70 | 12.60 | 11.25 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.96 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 11.10 | 13.55 | 16.20 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.97 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 12.10 | 14.55 | 13.69 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.98 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 13.10 | 15.50 | 12.36 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 13.85 | 16.70 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 74.00 | 15.75 | 17.55 | 15.50 | -4.12 | -21.00% | 1 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 15.25 | 19.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 76.00 | 17.05 | 19.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 77.00 | 18.10 | 20.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 18.25 | 22.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 19.25 | 22.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 21.05 | 23.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 22.30 | 25.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 26.10 | 28.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 31.05 | 33.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 36.05 | 38.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |