Options Chain for LAUDER ESTEE COS INC CL A (EL) - $63.69 as of 5/27/2025 4:09:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.85 | 42.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 30.00 | 34.80 | 37.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 35.00 | 30.85 | 32.25 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:48 PM EST |
| 40.00 | 25.20 | 27.50 | 26.00 | 0.00 | 0.00% | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 45.00 | 21.65 | 22.25 | 20.68 | 0.00 | 0.00% | 0 | 53 | 0.71 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 50.00 | 17.05 | 17.50 | 14.76 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.94 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:58:48 PM EST |
| 55.00 | 12.55 | 12.80 | 9.46 | 0.00 | 0.00% | 0 | 957 | 0.47 | 0.87 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 60.00 | 8.45 | 8.65 | 8.35 | +2.40 | +40.34% | 25 | 927 | 0.44 | 0.76 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 65.00 | 5.10 | 5.25 | 5.17 | +1.57 | +43.62% | 102 | 906 | 0.42 | 0.59 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 70.00 | 2.79 | 2.85 | 2.81 | +0.96 | +51.90% | 211 | 2,926 | 0.40 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 75.00 | 1.32 | 1.43 | 1.34 | +0.42 | +45.66% | 878 | 2,598 | 0.40 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 80.00 | 0.59 | 0.63 | 0.63 | +0.17 | +36.96% | 60 | 2,121 | 0.40 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 85.00 | 0.28 | 0.33 | 0.30 | +0.02 | +7.15% | 221 | 1,458 | 0.41 | 0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 90.00 | 0.16 | 0.20 | 0.13 | -0.04 | -23.53% | 34 | 366 | 0.44 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 95.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 157 | 0.59 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 100.00 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 12 | 1,333 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 105.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 135 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 110.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 115.00 | 0.00 | 0.34 | 0.53 | 0.00 | 0.00% | 0 | 79 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:48 PM EST |
| 120.00 | 0.00 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 106 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:48 PM EST |
| 125.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:48 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 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 35.00 | 0.00 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 129 | 1.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 40.00 | 0.00 | 0.51 | 0.26 | 0.00 | 0.00% | 0 | 440 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:48 PM EST |
| 45.00 | 0.04 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 4,344 | 0.58 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 50.00 | 0.19 | 0.32 | 0.29 | -0.28 | -49.13% | 132 | 1,264 | 0.51 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 55.00 | 0.60 | 0.70 | 0.72 | -0.56 | -43.75% | 50 | 1,801 | 0.46 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 60.00 | 1.51 | 1.58 | 1.58 | -1.09 | -40.83% | 48 | 7,682 | 0.44 | -0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 65.00 | 3.15 | 3.25 | 3.20 | -1.75 | -35.36% | 166 | 1,666 | 0.42 | -0.41 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 70.00 | 5.75 | 5.85 | 5.95 | -1.35 | -18.50% | 32 | 3,117 | 0.40 | -0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 75.00 | 9.30 | 9.45 | 9.70 | -2.50 | -20.50% | 3 | 518 | 0.40 | -0.76 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 80.00 | 13.65 | 13.80 | 15.11 | 0.00 | 0.00% | 0 | 351 | 0.43 | -0.87 | 0.02 | -0.02 | 5/12/2025 | 5/27/2025 1:58:48 PM EST |
| 85.00 | 18.35 | 18.95 | 24.70 | 0.00 | 0.00% | 0 | 188 | 0.47 | -0.93 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 1:58:48 PM EST |
| 90.00 | 23.05 | 23.75 | 40.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 1:58:48 PM EST |
| 95.00 | 27.90 | 30.30 | 44.97 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:48 PM EST |
| 100.00 | 33.10 | 35.40 | 47.52 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:48 PM EST |
| 105.00 | 37.90 | 40.50 | 37.18 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:58:48 PM EST |
| 110.00 | 42.95 | 45.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 115.00 | 47.90 | 50.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 120.00 | 52.90 | 55.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 125.00 | 57.85 | 60.25 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST |