Options Chain for LAUDER ESTEE COS INC CL A (EL) - $79.03 as of 6/27/2025 2:01:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.60 | 47.00 | 31.72 | 0.00 | 0.00% | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:58:59 PM EST |
| 40.00 | 39.05 | 41.70 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 45.00 | 34.55 | 37.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 50.00 | 28.85 | 31.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 52.00 | 27.35 | 30.10 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 53.00 | 26.30 | 29.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 54.00 | 24.70 | 27.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 55.00 | 24.35 | 26.65 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 56.00 | 23.80 | 26.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 57.00 | 22.35 | 25.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 58.00 | 21.75 | 24.05 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 59.00 | 20.55 | 22.85 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 60.00 | 19.70 | 21.85 | 13.90 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:59 PM EST |
| 61.00 | 18.65 | 21.05 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 62.00 | 17.55 | 19.85 | 10.59 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 63.00 | 16.60 | 18.85 | 7.57 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:59 PM EST |
| 64.00 | 15.75 | 17.85 | 11.30 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 65.00 | 14.55 | 16.85 | 4.75 | 0.00 | 0.00% | 0 | 12 | 1.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:59 PM EST |
| 66.00 | 13.35 | 15.65 | 12.50 | 0.00 | 0.00% | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 67.00 | 12.80 | 14.45 | 4.00 | 0.00 | 0.00% | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 68.00 | 11.70 | 13.25 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 69.00 | 10.80 | 12.80 | 6.00 | 0.00 | 0.00% | 0 | 36 | 1.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 70.00 | 9.80 | 10.65 | 10.74 | +1.79 | +20.00% | 1 | 44 | 1.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 71.00 | 8.90 | 10.75 | 4.75 | 0.00 | 0.00% | 0 | 14 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 72.00 | 7.95 | 8.25 | 9.62 | +3.61 | +60.07% | 3 | 325 | 0.55 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 73.00 | 6.90 | 8.65 | 9.19 | +3.19 | +53.17% | 5 | 23 | 1.21 | 0.99 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 74.00 | 5.70 | 7.45 | 8.02 | +2.77 | +52.77% | 3 | 46 | 0.92 | 0.97 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 75.00 | 4.80 | 6.15 | 5.39 | +1.01 | +23.06% | 9 | 56 | 0.47 | 0.94 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 76.00 | 4.20 | 4.45 | 5.55 | +2.72 | +96.12% | 7 | 64 | 0.43 | 0.90 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 77.00 | 3.30 | 3.50 | 5.31 | +3.15 | +145.84% | 6 | 108 | 0.39 | 0.85 | 0.07 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 78.00 | 2.48 | 2.80 | 2.95 | +0.69 | +30.54% | 6 | 102 | 0.32 | 0.77 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 79.00 | 1.89 | 2.06 | 3.03 | +1.33 | +78.24% | 19 | 50 | 0.32 | 0.67 | 0.11 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 80.00 | 1.32 | 1.46 | 1.57 | +0.47 | +42.73% | 284 | 356 | 0.33 | 0.56 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 81.00 | 0.87 | 1.01 | 0.99 | +0.20 | +25.32% | 81 | 90 | 0.32 | 0.44 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 82.00 | 0.60 | 0.67 | 0.61 | +0.16 | +35.56% | 192 | 78 | 0.32 | 0.33 | 0.11 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 83.00 | 0.38 | 0.43 | 0.39 | +0.07 | +21.88% | 49 | 34 | 0.32 | 0.23 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 84.00 | 0.22 | 0.28 | 0.30 | +0.10 | +50.00% | 51 | 11 | 0.35 | 0.16 | 0.07 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 85.00 | 0.13 | 0.18 | 0.18 | +0.11 | +157.15% | 75 | 94 | 0.33 | 0.10 | 0.05 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 86.00 | 0.00 | 0.14 | 0.11 | -0.13 | -54.17% | 19 | 14 | 0.33 | 0.06 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 87.00 | 0.05 | 0.10 | 0.06 | +0.05 | +500.00% | 26 | 1 | 0.35 | 0.04 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 88.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 89.00 | 0.00 | 0.60 | 0.10 | % | 22 | 0 | 0.65 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 90.00 | 0.00 | 0.24 | 0.10 | -0.22 | -68.75% | 5 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 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 | 1.02 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 40.00 | 0.00 | 0.52 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 45.00 | 0.00 | 1.02 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 52.00 | 0.00 | 1.10 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 53.00 | 0.00 | 1.10 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 54.00 | 0.00 | 0.59 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 55.00 | 0.00 | 1.16 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 56.00 | 0.00 | 0.62 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 57.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:59 PM EST |
| 58.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:59 PM EST |
| 59.00 | 0.00 | 1.26 | 0.53 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 61.00 | 0.00 | 1.26 | 0.54 | 0.00 | 0.00% | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:59 PM EST |
| 62.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 63.00 | 0.00 | 1.26 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 64.00 | 0.00 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 66.00 | 0.00 | 1.26 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 67.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 95 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 68.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 69.00 | 0.00 | 1.02 | 0.68 | 0.00 | 0.00% | 0 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 383 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 71.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 72.00 | 0.00 | 0.41 | 0.16 | +0.06 | +60.00% | 9 | 41 | 0.62 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 73.00 | 0.05 | 0.09 | 0.01 | -0.10 | -90.91% | 1 | 21 | 0.48 | -0.01 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | -0.20 | -76.93% | 4 | 92 | 0.36 | -0.03 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 75.00 | 0.11 | 0.16 | 0.10 | -0.22 | -68.75% | 6 | 121 | 0.35 | -0.06 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 76.00 | 0.16 | 0.24 | 0.14 | -0.51 | -78.47% | 15 | 29 | 0.35 | -0.10 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 77.00 | 0.33 | 0.39 | 0.33 | -0.56 | -62.93% | 14 | 96 | 0.33 | -0.15 | 0.07 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 78.00 | 0.55 | 0.63 | 0.52 | -0.64 | -55.18% | 39 | 35 | 0.33 | -0.23 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 79.00 | 0.86 | 0.95 | 0.79 | -1.21 | -60.50% | 51 | 26 | 0.33 | -0.33 | 0.11 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 80.00 | 1.30 | 1.39 | 1.40 | -1.44 | -50.71% | 36 | 4 | 0.32 | -0.44 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 81.00 | 1.80 | 1.96 | 1.96 | -0.66 | -25.20% | 109 | 4 | 0.31 | -0.56 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 82.00 | 2.50 | 2.66 | 2.23 | -1.60 | -41.78% | 195 | 2 | 0.30 | -0.67 | 0.11 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 83.00 | 3.20 | 3.45 | 2.50 | % | 61 | 0 | 0.32 | -0.77 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 84.00 | 4.10 | 4.30 | 3.18 | % | 14 | 0 | 0.24 | -0.84 | 0.07 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 85.00 | 4.60 | 5.75 | 3.52 | % | 14 | 0 | 0.54 | -0.90 | 0.05 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 86.00 | 5.05 | 6.45 | 3.25 | % | 20 | 0 | 0.49 | -0.94 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 87.00 | 5.65 | 7.50 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.02 | 6/27/2025 1:58:59 PM EST | |||
| 88.00 | 6.55 | 8.75 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 89.00 | 7.70 | 9.60 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 90.00 | 8.40 | 10.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 95.00 | 13.65 | 15.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST |