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 | 20.90 | 24.85 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 15.95 | 19.90 | % | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 11.80 | 14.45 | % | 0 | 0 | 1.10 | 0.90 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 10.50 | 14.15 | % | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 9.30 | 13.20 | % | 0 | 0 | 0.98 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 9.70 | 10.75 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 8.85 | 10.25 | % | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 8.25 | 9.85 | % | 0 | 0 | 0.77 | 0.80 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 51.00 | 7.50 | 8.25 | % | 0 | 0 | 0.87 | 0.76 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 52.00 | 5.15 | 9.10 | % | 0 | 0 | 0.80 | 0.74 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 4.70 | 6.85 | % | 0 | 0 | 0.82 | 0.71 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 54.00 | 5.45 | 7.00 | % | 0 | 0 | 0.56 | 0.67 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 4.80 | 5.45 | % | 0 | 0 | 0.48 | 0.64 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 4.15 | 4.85 | % | 0 | 0 | 0.48 | 0.60 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 57.00 | 3.45 | 4.25 | % | 0 | 0 | 0.47 | 0.56 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 58.00 | 3.10 | 3.45 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.52 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 59.00 | 1.84 | 3.65 | % | 0 | 0 | 0.44 | 0.48 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 2.21 | 2.78 | 3.51 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.44 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 61.00 | 0.66 | 2.54 | % | 0 | 0 | 0.38 | 0.40 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 62.00 | 1.26 | 2.13 | % | 0 | 0 | 0.43 | 0.36 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 63.00 | 1.19 | 2.42 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.32 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 0.01 | 2.62 | % | 0 | 0 | 0.40 | 0.28 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.50 | 3.05 | % | 0 | 0 | 0.52 | 0.25 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 66.00 | 0.12 | 2.46 | % | 0 | 0 | 0.77 | 0.23 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 67.00 | 0.01 | 2.70 | % | 0 | 0 | 0.66 | 0.20 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 68.00 | 0.37 | 1.75 | % | 0 | 0 | 0.64 | 0.17 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.96 | % | 0 | 0 | 0.65 | 0.15 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.51 | 0.45 | % | 10 | 0 | 0.48 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 71.00 | 0.00 | 0.77 | % | 0 | 0 | 0.51 | 0.11 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 1.52 | % | 0 | 0 | 0.77 | 0.09 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.09 | % | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 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 | 1.35 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.14 | 0.36 | % | 1 | 0 | 0.62 | -0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 46.00 | 0.38 | 1.45 | % | 0 | 0 | 0.69 | -0.12 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 0.48 | 0.96 | % | 0 | 0 | 0.59 | -0.13 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 0.62 | 2.11 | 0.71 | % | 2 | 0 | 0.65 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 49.00 | 0.75 | 1.79 | % | 0 | 0 | 0.62 | -0.18 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.85 | 1.05 | 0.97 | % | 1 | 0 | 0.53 | -0.20 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 51.00 | 1.08 | 1.42 | % | 0 | 0 | 0.46 | -0.24 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 52.00 | 0.68 | 1.98 | % | 0 | 0 | 0.48 | -0.26 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 1.36 | 2.81 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.29 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 54.00 | 0.77 | 2.69 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.33 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.74 | 2.80 | % | 0 | 0 | 0.40 | -0.36 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 2.47 | 3.20 | % | 0 | 0 | 0.49 | -0.40 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 57.00 | 2.89 | 4.55 | % | 0 | 0 | 0.55 | -0.44 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 58.00 | 2.92 | 3.90 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.48 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 59.00 | 3.85 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.52 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 4.50 | 5.15 | % | 0 | 0 | 0.47 | -0.56 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 61.00 | 5.10 | 5.80 | % | 0 | 0 | 0.72 | -0.60 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 62.00 | 4.90 | 7.15 | % | 0 | 0 | 0.62 | -0.64 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 63.00 | 6.50 | 7.15 | % | 0 | 0 | 0.44 | -0.68 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 64.00 | 5.60 | 9.05 | % | 0 | 0 | 0.72 | -0.72 | 0.04 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 6.35 | 9.85 | % | 0 | 0 | 0.74 | -0.75 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 66.00 | 7.15 | 11.05 | % | 0 | 0 | 0.74 | -0.77 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 67.00 | 8.70 | 11.35 | % | 0 | 0 | 0.76 | -0.80 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 68.00 | 8.85 | 12.55 | % | 0 | 0 | 0.81 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 69.00 | 11.50 | 12.20 | % | 0 | 0 | 0.83 | -0.85 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 10.70 | 14.50 | 11.55 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.87 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 11.65 | 15.60 | % | 0 | 0 | 0.86 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 72.00 | 13.25 | 15.95 | % | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 15.70 | 19.20 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 20.35 | 24.25 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST |