Options Chain for LAUDER ESTEE COS INC CL A (EL) - $67.20 as of 5/28/2025 6:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.40 | 33.30 | 31.72 | % | 1 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 40.00 | 24.25 | 28.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 19.40 | 23.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 14.35 | 18.35 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 52.00 | 12.60 | 16.45 | % | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 53.00 | 11.75 | 15.45 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 54.00 | 10.80 | 14.55 | % | 0 | 0 | 0.78 | 0.91 | 0.02 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 10.10 | 13.65 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 56.00 | 9.45 | 12.75 | % | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 9.45 | 10.25 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 58.00 | 8.60 | 9.40 | % | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 59.00 | 7.80 | 8.60 | % | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 60.00 | 5.35 | 8.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.76 | 0.03 | -0.04 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 4.55 | 8.65 | % | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 62.00 | 5.70 | 6.10 | % | 0 | 0 | 0.42 | 0.69 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 63.00 | 5.05 | 5.40 | 5.64 | % | 1 | 0 | 0.42 | 0.66 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 64.00 | 4.45 | 4.80 | % | 0 | 0 | 0.42 | 0.62 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 65.00 | 3.50 | 4.45 | 2.58 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.58 | 0.04 | -0.05 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 3.30 | 4.25 | 3.56 | -0.31 | -8.01% | 5 | 9 | 0.44 | 0.53 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 2.79 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.49 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 2.33 | 2.75 | % | 0 | 0 | 0.40 | 0.44 | 0.05 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 69.00 | 1.94 | 2.64 | 2.25 | -0.15 | -6.25% | 11 | 11 | 0.42 | 0.40 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 1.64 | 1.94 | 2.15 | +0.04 | +1.90% | 1 | 6 | 0.39 | 0.35 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 1.31 | 1.62 | % | 0 | 0 | 0.39 | 0.31 | 0.04 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 72.00 | 1.15 | 1.42 | 1.50 | % | 3 | 0 | 0.40 | 0.26 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 73.00 | 0.93 | 1.25 | % | 0 | 0 | 0.41 | 0.23 | 0.04 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 74.00 | 0.72 | 1.04 | 1.06 | % | 1 | 0 | 0.39 | 0.18 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 75.00 | 0.61 | 0.88 | 0.69 | -0.20 | -22.48% | 10 | 8 | 0.40 | 0.15 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 76.00 | 0.52 | 0.77 | 0.66 | -0.04 | -5.72% | 5 | 2 | 0.41 | 0.13 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 0.21 | 0.41 | 0.28 | -0.33 | -54.10% | 10 | 1 | 0.41 | 0.06 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 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 | 0.41 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 52.00 | 0.02 | 1.73 | % | 0 | 0 | 0.85 | -0.06 | 0.01 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 53.00 | 0.04 | 1.73 | % | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 54.00 | 0.02 | 1.61 | % | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.01 | 0.95 | % | 0 | 0 | 0.47 | -0.13 | 0.02 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 56.00 | 0.10 | 2.58 | % | 0 | 0 | 0.63 | -0.14 | 0.02 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 0.50 | 0.83 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.17 | 0.02 | -0.04 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 58.00 | 0.64 | 2.14 | 0.67 | % | 1 | 0 | 0.54 | -0.18 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 59.00 | 0.80 | 1.13 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.22 | 0.03 | -0.04 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 0.85 | 1.88 | % | 0 | 0 | 0.46 | -0.24 | 0.03 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 61.00 | 1.13 | 2.04 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.27 | 0.03 | -0.05 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 1.47 | 1.87 | % | 0 | 0 | 0.42 | -0.31 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 63.00 | 1.79 | 2.43 | % | 0 | 0 | 0.43 | -0.34 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 64.00 | 2.15 | 2.59 | % | 0 | 0 | 0.41 | -0.38 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 65.00 | 2.59 | 2.95 | % | 0 | 0 | 0.41 | -0.42 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 66.00 | 3.05 | 3.35 | % | 0 | 0 | 0.40 | -0.47 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 67.00 | 3.55 | 3.90 | % | 0 | 0 | 0.40 | -0.51 | 0.04 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 68.00 | 4.05 | 4.50 | % | 0 | 0 | 0.39 | -0.56 | 0.05 | -0.05 | 5/28/2025 4:00:00 PM EST | |||
| 69.00 | 4.70 | 5.10 | % | 0 | 0 | 0.39 | -0.60 | 0.05 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 70.00 | 5.40 | 5.75 | % | 0 | 0 | 0.39 | -0.65 | 0.04 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 71.00 | 6.05 | 6.50 | % | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 72.00 | 6.75 | 7.25 | % | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 73.00 | 7.60 | 8.00 | % | 0 | 0 | 0.61 | -0.77 | 0.04 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 74.00 | 8.45 | 9.05 | % | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 75.00 | 9.20 | 9.90 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 76.00 | 10.05 | 10.80 | % | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 12.15 | 16.10 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 17.90 | 20.75 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST |