Options Chain for LAUDER ESTEE COS INC CL A (EL) - $63.69 as of 5/27/2025 1:49:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.65 | 32.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 40.00 | 24.75 | 27.55 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 19.90 | 22.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 46.00 | 19.25 | 21.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 47.00 | 19.10 | 20.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 48.00 | 18.15 | 19.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 49.00 | 17.15 | 17.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 50.00 | 16.05 | 16.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 51.00 | 14.25 | 16.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 52.00 | 12.95 | 15.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 53.00 | 13.00 | 14.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 54.00 | 10.85 | 12.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 11.15 | 12.20 | 6.32 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:51 PM EST |
| 56.00 | 9.90 | 11.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 57.00 | 9.25 | 10.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 58.00 | 8.30 | 8.80 | 5.79 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 59.00 | 7.30 | 7.80 | 7.58 | +2.73 | +56.29% | 12 | 3 | 0.62 | 0.96 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 60.00 | 6.45 | 6.85 | 6.45 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.93 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 61.00 | 5.55 | 5.75 | 4.48 | -1.02 | -18.55% | 2 | 7 | 0.43 | 0.88 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 62.00 | 4.70 | 4.85 | 4.60 | +2.07 | +81.82% | 1 | 43 | 0.43 | 0.83 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 63.00 | 3.90 | 4.05 | 4.20 | +2.06 | +96.27% | 7 | 49 | 0.43 | 0.77 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 64.00 | 3.15 | 3.30 | 3.21 | +1.51 | +88.83% | 9 | 57 | 0.42 | 0.70 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 65.00 | 2.53 | 2.60 | 2.63 | +1.22 | +86.53% | 14 | 64 | 0.42 | 0.62 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 66.00 | 1.90 | 2.02 | 2.00 | +0.98 | +96.08% | 43 | 55 | 0.42 | 0.54 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 67.00 | 1.47 | 1.54 | 1.33 | +0.63 | +90.00% | 24 | 37 | 0.42 | 0.45 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 68.00 | 1.08 | 1.15 | 1.10 | +0.56 | +103.71% | 21 | 48 | 0.42 | 0.36 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 69.00 | 0.77 | 0.84 | 0.78 | +0.33 | +73.34% | 25 | 96 | 0.41 | 0.28 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 70.00 | 0.55 | 0.61 | 0.61 | +0.30 | +96.78% | 217 | 188 | 0.41 | 0.22 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 71.00 | 0.38 | 0.43 | 0.42 | +0.23 | +121.06% | 28 | 42 | 0.42 | 0.17 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 72.00 | 0.26 | 0.32 | 0.25 | -0.02 | -7.41% | 2 | 130 | 0.42 | 0.13 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 73.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 81 | 0.45 | 0.09 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 74.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.07 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 75.00 | 0.09 | 0.12 | 0.12 | -0.12 | -50.00% | 33 | 16 | 0.44 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 76.00 | 0.06 | 0.18 | 0.05 | -0.12 | -70.59% | 1 | 11 | 0.49 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 77.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 78.00 | 0.00 | 0.56 | 0.03 | -0.07 | -70.00% | 1 | 1 | 0.82 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 80.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 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 | 0.72 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:51 PM EST |
| 46.00 | 0.00 | 0.04 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:51 PM EST |
| 47.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 48.00 | 0.00 | 0.03 | 0.03 | -0.53 | -94.65% | 2 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 49.00 | 0.00 | 2.13 | 0.54 | 0.00 | 0.00% | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:51 PM EST |
| 51.00 | 0.00 | 0.11 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 52.00 | 0.00 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 53.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 54.00 | 0.00 | 0.15 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 55.00 | 0.01 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 56.00 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 57.00 | 0.00 | 0.36 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 58.00 | 0.09 | 0.23 | 0.11 | -0.50 | -81.97% | 5 | 5 | 0.50 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 59.00 | 0.15 | 0.18 | 0.23 | -0.37 | -61.67% | 6 | 54 | 0.48 | -0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 60.00 | 0.21 | 0.26 | 0.22 | -0.67 | -75.29% | 2 | 215 | 0.47 | -0.07 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 61.00 | 0.32 | 0.36 | 0.32 | -0.45 | -58.45% | 2 | 115 | 0.46 | -0.12 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 62.00 | 0.47 | 0.51 | 0.48 | -1.14 | -70.37% | 11 | 73 | 0.45 | -0.17 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 63.00 | 0.67 | 0.72 | 0.69 | -1.32 | -65.68% | 13 | 69 | 0.45 | -0.23 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 64.00 | 0.95 | 1.00 | 0.95 | -0.78 | -45.09% | 22 | 20 | 0.44 | -0.30 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 65.00 | 1.31 | 1.36 | 1.34 | -1.72 | -56.21% | 5 | 26 | 0.44 | -0.38 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 66.00 | 1.74 | 1.80 | 1.71 | -1.96 | -53.41% | 10 | 9 | 0.43 | -0.46 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 67.00 | 2.26 | 2.33 | 2.33 | -1.72 | -42.47% | 21 | 1 | 0.43 | -0.55 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 68.00 | 2.87 | 2.94 | 2.81 | -0.49 | -14.85% | 2 | 3 | 0.43 | -0.64 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 69.00 | 3.50 | 3.65 | % | 0 | 0 | 0.43 | -0.72 | 0.08 | -0.07 | 5/27/2025 12:58:51 PM EST | |||
| 70.00 | 4.30 | 4.40 | 6.80 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.78 | 0.07 | -0.06 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 71.00 | 5.10 | 5.25 | % | 0 | 0 | 0.41 | -0.83 | 0.05 | -0.05 | 5/27/2025 12:58:51 PM EST | |||
| 72.00 | 6.00 | 6.30 | 13.02 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.87 | 0.04 | -0.05 | 5/2/2025 | 5/27/2025 12:58:51 PM EST |
| 73.00 | 6.65 | 7.35 | % | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.04 | 5/27/2025 12:58:51 PM EST | |||
| 74.00 | 7.70 | 8.25 | % | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.03 | 5/27/2025 12:58:51 PM EST | |||
| 75.00 | 8.35 | 9.15 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.03 | 5/27/2025 12:58:51 PM EST | |||
| 76.00 | 9.55 | 10.20 | % | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 77.00 | 10.10 | 11.15 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 78.00 | 11.40 | 12.15 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 80.00 | 13.20 | 14.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 85.00 | 18.10 | 19.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 90.00 | 23.25 | 24.45 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 95.00 | 27.90 | 30.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |