Options Chain for LAUDER ESTEE COS INC CL A (EL) - $59.39 as of 4/25/2025 8:29:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.30 | 26.65 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 17.90 | 21.75 | % | 0 | 0 | 2.27 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 41.00 | 17.40 | 20.50 | % | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 42.00 | 16.45 | 19.55 | % | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 43.00 | 14.75 | 18.40 | % | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 13.80 | 17.35 | % | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 12.85 | 16.80 | % | 0 | 0 | 1.85 | 0.94 | 0.01 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 46.00 | 11.90 | 15.50 | % | 0 | 0 | 1.67 | 0.92 | 0.01 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 47.00 | 11.00 | 14.95 | % | 0 | 0 | 1.25 | 0.91 | 0.01 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 48.00 | 10.80 | 13.40 | % | 0 | 0 | 1.60 | 0.89 | 0.02 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 49.00 | 9.90 | 12.50 | % | 0 | 0 | 1.38 | 0.87 | 0.02 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 8.35 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.85 | 0.02 | -0.09 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 9.25 | 9.75 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.83 | 0.02 | -0.09 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 52.00 | 8.30 | 8.80 | 7.82 | 0.00 | 0.00% | 0 | 155 | 0.86 | 0.80 | 0.03 | -0.10 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 6.85 | 8.05 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.77 | 0.03 | -0.11 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 6.20 | 7.40 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.73 | 0.03 | -0.12 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 6.30 | 6.55 | 3.35 | 0.00 | 0.00% | 0 | 204 | 0.87 | 0.70 | 0.03 | -0.12 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 4.70 | 5.90 | 5.30 | +1.40 | +35.90% | 1 | 26 | 0.87 | 0.66 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 4.90 | 5.25 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.63 | 0.04 | -0.13 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 3.90 | 4.60 | 4.57 | +0.82 | +21.87% | 6 | 17 | 0.84 | 0.59 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 3.45 | 4.05 | 4.10 | +0.25 | +6.50% | 2 | 31 | 0.83 | 0.54 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 3.05 | 3.55 | 3.28 | +0.78 | +31.20% | 1 | 28 | 0.82 | 0.50 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 2.82 | 3.10 | 3.05 | +1.18 | +63.11% | 54 | 4 | 0.81 | 0.46 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 2.41 | 2.66 | 2.75 | +0.36 | +15.07% | 3 | 9 | 0.80 | 0.42 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 2.12 | 2.30 | 2.03 | +0.73 | +56.16% | 20 | 20 | 0.79 | 0.37 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 1.65 | 2.62 | 1.87 | +0.48 | +34.54% | 14 | 14 | 0.84 | 0.33 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 1.30 | 1.63 | 1.80 | +0.41 | +29.50% | 5 | 30 | 0.77 | 0.29 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 1.10 | 1.41 | 1.44 | +0.25 | +21.01% | 1 | 100 | 0.75 | 0.25 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 0.95 | 1.17 | 0.99 | +0.01 | +1.02% | 4 | 33 | 0.75 | 0.22 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 68.00 | 0.70 | 0.98 | 0.80 | +0.08 | +11.12% | 2 | 21 | 0.73 | 0.19 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 69.00 | 0.71 | 0.82 | 0.67 | 0.00 | 0.00% | 0 | 57 | 0.76 | 0.16 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.38 | 0.69 | 0.68 | +0.14 | +25.93% | 1 | 124 | 0.76 | 0.14 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 71.00 | 0.48 | 0.58 | 0.50 | -0.09 | -15.26% | 21 | 21 | 0.75 | 0.12 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.00 | 0.27 | 0.49 | 0.45 | -0.25 | -35.72% | 1 | 40 | 0.78 | 0.10 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 73.00 | 0.26 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.08 | 0.02 | -0.05 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 74.00 | 0.13 | 0.78 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.07 | 0.02 | -0.04 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.21 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.06 | 0.01 | -0.04 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 76.00 | 0.16 | 0.22 | 0.18 | 0.00 | 0.00% | 1 | 1 | 0.77 | 0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.00 | 0.12 | 0.76 | 0.13 | 0.00 | 0.00% | 7 | 1 | 0.94 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 1.39 | % | 0 | 0 | 1.21 | 0.03 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.03 | 0.01 | -0.02 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 19 | 3 | 0.83 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.02 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.49 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 0.38 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.89 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.38 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.77 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.38 | 1.43 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.03 | 0.01 | -0.03 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.07 | 0.46 | 0.30 | -0.14 | -31.82% | 2 | 2 | 1.01 | -0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.20 | 0.27 | 0.40 | -0.13 | -24.53% | 2 | 2 | 0.96 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.26 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 29 | 0.92 | -0.06 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 0.30 | 0.54 | 1.04 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.08 | 0.01 | -0.05 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 0.38 | 0.46 | 0.45 | -0.69 | -60.53% | 1 | 6 | 0.91 | -0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 0.46 | 0.58 | 0.64 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.11 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 0.35 | 1.03 | 1.37 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.13 | 0.02 | -0.08 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.59 | 1.84 | 1.09 | 0.00 | 0.00% | 0 | 100 | 1.03 | -0.15 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 0.68 | 1.03 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.17 | 0.02 | -0.09 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 52.00 | 1.05 | 1.16 | 1.10 | -0.26 | -19.12% | 1 | 90 | 0.84 | -0.20 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 1.31 | 1.40 | 1.42 | -0.15 | -9.56% | 10 | 55 | 0.84 | -0.23 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 1.50 | 1.67 | 1.58 | -0.83 | -34.44% | 2 | 72 | 0.81 | -0.27 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 1.80 | 2.09 | 2.20 | -0.38 | -14.73% | 16 | 64 | 0.81 | -0.30 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 2.17 | 2.32 | 2.56 | -0.59 | -18.73% | 2 | 34 | 0.81 | -0.34 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 2.52 | 2.81 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.37 | 0.04 | -0.13 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 2.94 | 3.05 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.41 | 0.04 | -0.13 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 3.30 | 3.55 | 3.40 | -0.59 | -14.79% | 2 | 2 | 0.78 | -0.46 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 3.90 | 4.05 | 3.85 | -1.30 | -25.25% | 2 | 5 | 0.72 | -0.50 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 4.40 | 4.55 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.54 | 0.04 | -0.13 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 4.30 | 5.25 | 9.41 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.58 | 0.04 | -0.13 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 5.55 | 5.90 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.63 | 0.04 | -0.12 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 6.20 | 7.25 | 10.87 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.67 | 0.04 | -0.11 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 6.85 | 7.95 | 7.35 | -3.40 | -31.63% | 1 | 41 | 0.82 | -0.71 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 7.70 | 7.95 | 12.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.75 | 0.04 | -0.10 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 8.35 | 8.70 | 3.92 | 0.00 | 0.00% | 0 | 36 | 0.69 | -0.78 | 0.03 | -0.09 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 68.00 | 8.95 | 10.55 | % | 0 | 0 | 0.87 | -0.81 | 0.03 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 69.00 | 9.95 | 11.30 | 11.19 | 0.00 | 0.00% | 0 | 57 | 0.65 | -0.84 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 10.95 | 11.90 | 18.45 | 0.00 | 0.00% | 0 | 58 | 1.07 | -0.86 | 0.03 | -0.07 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 71.00 | 11.35 | 12.40 | 5.83 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.88 | 0.02 | -0.06 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 72.00 | 12.25 | 13.50 | 17.85 | 0.00 | 0.00% | 0 | 145 | 1.11 | -0.90 | 0.02 | -0.05 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 73.00 | 12.75 | 14.50 | 7.29 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.92 | 0.02 | -0.05 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 74.00 | 12.85 | 16.70 | 20.00 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.93 | 0.02 | -0.04 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 13.65 | 17.65 | % | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 76.00 | 14.90 | 18.25 | % | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 77.00 | 15.55 | 19.50 | % | 0 | 0 | 1.48 | -0.96 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 78.00 | 16.60 | 19.85 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 79.00 | 17.75 | 21.55 | % | 0 | 0 | 1.58 | -0.97 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 80.00 | 18.70 | 22.10 | 12.65 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.02 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 81.00 | 19.75 | 22.90 | % | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 85.00 | 23.85 | 26.85 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 28.95 | 31.85 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 95.00 | 33.60 | 36.85 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 39.00 | 41.85 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |