Options Chain for LAUDER ESTEE COS INC CL A (EL) - $61.00 as of 5/12/2025 7:47:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.75 | 38.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 30.00 | 29.15 | 33.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 35.00 | 24.70 | 27.25 | 20.03 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 4:00:01 PM EST |
| 40.00 | 20.50 | 21.95 | 18.60 | 0.00 | 0.00% | 0 | 85 | 0.99 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:01 PM EST |
| 45.00 | 15.40 | 17.05 | 13.57 | 0.00 | 0.00% | 0 | 35 | 0.69 | 0.95 | 0.01 | -0.01 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 50.00 | 10.95 | 12.25 | 12.20 | 0.00 | 0.00% | 0 | 188 | 0.52 | 0.88 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 55.00 | 7.30 | 7.50 | 7.78 | 0.00 | 0.00% | 0 | 806 | 0.47 | 0.77 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 60.00 | 4.05 | 4.15 | 4.15 | 0.00 | 0.00% | 0 | 1,173 | 0.44 | 0.57 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 65.00 | 1.87 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 1,815 | 0.42 | 0.34 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 70.00 | 0.69 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 2,461 | 0.40 | 0.17 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 75.00 | 0.19 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 17,957 | 0.39 | 0.07 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 80.00 | 0.08 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 2,863 | 0.50 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 85.00 | 0.02 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 1,029 | 0.44 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 1,018 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 95.00 | 0.02 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 970 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.74 | 0.12 | 0.00 | 0.00% | 0 | 3,013 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 980 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 779 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 788 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 542 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 634 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 951 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 616 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 291 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 419 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,225 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 248 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 257 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/9/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 269 | 1.38 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/9/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 56 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/9/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,170 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/9/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 308 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/9/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 251 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.01 | 0.40 | 0.00 | 0.00% | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.92 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.65 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 35.00 | 0.01 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 40.00 | 0.01 | 0.49 | 0.19 | 0.00 | 0.00% | 0 | 742 | 0.67 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 45.00 | 0.17 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2,997 | 0.56 | -0.05 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 50.00 | 0.56 | 0.61 | 0.57 | 0.00 | 0.00% | 0 | 4,840 | 0.51 | -0.12 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 55.00 | 1.42 | 1.48 | 1.40 | 0.00 | 0.00% | 0 | 1,928 | 0.47 | -0.23 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 60.00 | 3.10 | 3.20 | 3.13 | 0.00 | 0.00% | 0 | 2,695 | 0.44 | -0.43 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 65.00 | 5.85 | 6.05 | 5.20 | 0.00 | 0.00% | 0 | 3,882 | 0.42 | -0.66 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 70.00 | 9.60 | 10.20 | 9.20 | 0.00 | 0.00% | 0 | 5,702 | 0.41 | -0.83 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 75.00 | 13.90 | 14.90 | 14.35 | 0.00 | 0.00% | 0 | 1,282 | 0.41 | -0.93 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 80.00 | 18.55 | 19.60 | 22.05 | 0.00 | 0.00% | 0 | 1,114 | 0.61 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 85.00 | 23.45 | 25.50 | 24.10 | 0.00 | 0.00% | 0 | 954 | 0.68 | -0.99 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 90.00 | 26.95 | 30.35 | 32.50 | 0.00 | 0.00% | 0 | 196 | 0.84 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 4:00:01 PM EST |
| 95.00 | 31.95 | 35.40 | 35.41 | 0.00 | 0.00% | 0 | 86 | 0.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 4:00:01 PM EST |
| 100.00 | 37.90 | 39.60 | 43.28 | 0.00 | 0.00% | 0 | 49 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 105.00 | 41.90 | 45.35 | 37.77 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/9/2025 4:00:01 PM EST |
| 110.00 | 46.90 | 50.35 | 52.00 | 0.00 | 0.00% | 0 | 4 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 4:00:01 PM EST |
| 115.00 | 52.00 | 55.30 | 62.00 | 0.00 | 0.00% | 0 | 11 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 4:00:01 PM EST |
| 120.00 | 56.95 | 60.90 | 65.38 | 0.00 | 0.00% | 0 | 14 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 4:00:01 PM EST |
| 125.00 | 62.80 | 65.85 | 67.75 | 0.00 | 0.00% | 0 | 14 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:01 PM EST |
| 130.00 | 66.90 | 70.30 | 71.80 | 0.00 | 0.00% | 0 | 9 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:01 PM EST |
| 135.00 | 72.95 | 74.50 | 77.70 | 0.00 | 0.00% | 0 | 18 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:01 PM EST |
| 140.00 | 77.75 | 80.90 | 78.05 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 145.00 | 81.90 | 85.90 | 77.07 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 4:00:01 PM EST |
| 150.00 | 87.65 | 90.35 | 96.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 4:00:01 PM EST |
| 155.00 | 92.05 | 95.90 | 83.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 4:00:01 PM EST |
| 160.00 | 97.00 | 100.90 | 85.15 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/9/2025 4:00:01 PM EST |
| 165.00 | 101.90 | 104.95 | 90.40 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/9/2025 4:00:01 PM EST |
| 170.00 | 107.75 | 110.90 | 103.55 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/9/2025 4:00:01 PM EST |
| 175.00 | 112.60 | 115.40 | 75.06 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 5/9/2025 4:00:01 PM EST |
| 180.00 | 116.85 | 120.25 | 112.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 5/9/2025 4:00:01 PM EST |
| 185.00 | 122.00 | 125.90 | 88.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/9/2025 4:00:01 PM EST |
| 190.00 | 127.40 | 130.90 | 95.45 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 5/9/2025 4:00:01 PM EST |
| 195.00 | 132.65 | 135.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 200.00 | 136.90 | 140.15 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 210.00 | 147.75 | 150.25 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 220.00 | 157.80 | 160.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |