Options Chain for LAUDER ESTEE COS INC CL A (EL) - $68.50 as of 5/29/2025 7:30:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 40.00 | 27.00 | 29.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 45.00 | 21.65 | 25.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 46.00 | 20.60 | 24.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 47.00 | 19.60 | 23.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 48.00 | 18.80 | 22.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 49.00 | 17.60 | 21.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 50.00 | 16.60 | 20.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 51.00 | 16.05 | 19.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 52.00 | 14.60 | 18.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 53.00 | 13.60 | 17.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 54.00 | 12.60 | 16.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 55.00 | 11.60 | 15.25 | 6.32 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:51 PM EST |
| 56.00 | 10.60 | 14.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 57.00 | 9.60 | 13.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 58.00 | 8.60 | 12.55 | 5.79 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 59.00 | 8.80 | 11.60 | 9.82 | +2.24 | +29.56% | 10 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 60.00 | 8.30 | 9.10 | 8.75 | +2.30 | +35.66% | 36 | 31 | 0.65 | 1.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 61.00 | 6.85 | 8.75 | 4.48 | 0.00 | 0.00% | 0 | 7 | 0.99 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 62.00 | 6.25 | 6.90 | 6.85 | +1.98 | +40.66% | 1 | 43 | 0.62 | 0.96 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 63.00 | 5.35 | 6.00 | 5.50 | +1.48 | +36.82% | 4 | 44 | 0.47 | 0.93 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 64.00 | 4.65 | 4.90 | 4.75 | +1.73 | +57.29% | 17 | 53 | 0.43 | 0.88 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 65.00 | 3.85 | 4.05 | 4.05 | +1.56 | +62.66% | 13 | 70 | 0.43 | 0.81 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 66.00 | 3.10 | 3.30 | 3.13 | +1.25 | +66.49% | 16 | 49 | 0.43 | 0.74 | 0.08 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 67.00 | 2.42 | 2.55 | 2.62 | +1.10 | +72.37% | 61 | 88 | 0.42 | 0.65 | 0.09 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 68.00 | 1.83 | 1.95 | 1.87 | +0.94 | +101.08% | 36 | 90 | 0.42 | 0.55 | 0.10 | -0.09 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 69.00 | 1.33 | 1.49 | 1.48 | +0.76 | +105.56% | 399 | 116 | 0.41 | 0.45 | 0.10 | -0.09 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 70.00 | 0.94 | 1.08 | 1.00 | +0.50 | +100.00% | 1,017 | 539 | 0.41 | 0.36 | 0.09 | -0.09 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 71.00 | 0.65 | 0.80 | 0.68 | +0.41 | +151.86% | 367 | 104 | 0.41 | 0.28 | 0.08 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 72.00 | 0.45 | 0.55 | 0.47 | +0.17 | +56.67% | 38 | 137 | 0.42 | 0.21 | 0.07 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 73.00 | 0.28 | 0.40 | 0.35 | +0.17 | +94.45% | 281 | 84 | 0.43 | 0.15 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 74.00 | 0.16 | 0.29 | 0.28 | +0.18 | +180.00% | 40 | 49 | 0.43 | 0.11 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 75.00 | 0.10 | 0.19 | 0.18 | +0.03 | +20.00% | 49 | 39 | 0.43 | 0.08 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 76.00 | 0.06 | 1.85 | 0.14 | +0.09 | +180.00% | 20 | 12 | 1.18 | 0.05 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 1 | 1 | 0.55 | 0.03 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 1.30 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | -0.01 | 5/29/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.22 | 0.05 | -0.01 | -16.67% | 1 | 7 | 0.71 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 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 | 0.53 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.70 | 0.84 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.08 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 0.30 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 81 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 57.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 58.00 | 0.01 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 69 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 60.00 | 0.07 | 0.13 | 0.07 | -0.10 | -58.83% | 55 | 222 | 0.50 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 61.00 | 0.08 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 740 | 0.52 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 62.00 | 0.14 | 0.21 | 0.18 | -0.28 | -60.87% | 8 | 98 | 0.48 | -0.04 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 63.00 | 0.21 | 0.30 | 0.25 | -0.36 | -59.02% | 8 | 96 | 0.47 | -0.07 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 64.00 | 0.32 | 0.40 | 0.43 | -0.54 | -55.67% | 24 | 719 | 0.43 | -0.12 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 65.00 | 0.50 | 0.60 | 0.51 | -0.62 | -54.87% | 79 | 40 | 0.47 | -0.19 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 66.00 | 0.69 | 0.83 | 0.80 | -0.75 | -48.39% | 11 | 24 | 0.43 | -0.26 | 0.08 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 67.00 | 0.99 | 1.19 | 1.01 | -0.98 | -49.25% | 50 | 52 | 0.43 | -0.35 | 0.09 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 68.00 | 1.44 | 1.61 | 1.57 | -1.06 | -40.31% | 13 | 7 | 0.42 | -0.45 | 0.10 | -0.09 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 69.00 | 1.93 | 2.10 | 1.89 | -1.50 | -44.25% | 28 | 1 | 0.41 | -0.55 | 0.10 | -0.09 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 70.00 | 2.53 | 2.78 | 2.76 | -4.04 | -59.42% | 2 | 6 | 0.42 | -0.64 | 0.09 | -0.09 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 71.00 | 3.15 | 3.40 | 3.23 | -1.62 | -33.41% | 2 | 1 | 0.40 | -0.72 | 0.08 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 72.00 | 3.95 | 4.20 | 13.02 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.79 | 0.07 | -0.07 | 5/2/2025 | 5/29/2025 3:59:51 PM EST |
| 73.00 | 4.70 | 5.95 | % | 0 | 0 | 0.49 | -0.85 | 0.06 | -0.06 | 5/29/2025 3:59:51 PM EST | |||
| 74.00 | 5.70 | 6.85 | % | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.05 | 5/29/2025 3:59:51 PM EST | |||
| 75.00 | 6.50 | 8.20 | % | 0 | 0 | 0.55 | -0.92 | 0.03 | -0.04 | 5/29/2025 3:59:51 PM EST | |||
| 76.00 | 7.50 | 9.10 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.03 | 5/29/2025 3:59:51 PM EST | |||
| 77.00 | 8.15 | 9.70 | % | 0 | 0 | 0.91 | -0.97 | 0.02 | -0.02 | 5/29/2025 3:59:51 PM EST | |||
| 78.00 | 8.90 | 10.90 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:51 PM EST | |||
| 79.00 | 10.10 | 11.90 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 5/29/2025 3:59:51 PM EST | |||
| 80.00 | 10.95 | 12.90 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 85.00 | 16.00 | 17.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 90.00 | 19.80 | 23.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 95.00 | 25.40 | 28.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST |