Options Chain for LAUDER ESTEE COS INC CL A (EL) - $69.99 as of 6/13/2025 3:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 34.55 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 40.00 | 26.10 | 29.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 21.00 | 24.55 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 16.40 | 19.65 | % | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 11.95 | 15.05 | % | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 58.00 | 9.20 | 12.45 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 59.00 | 8.40 | 11.45 | % | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 7.45 | 10.25 | % | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 61.00 | 6.40 | 9.05 | % | 0 | 0 | 0.56 | 0.78 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 62.00 | 6.50 | 7.60 | % | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 63.00 | 4.90 | 8.10 | % | 0 | 0 | 0.35 | 0.72 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 64.00 | 5.70 | 6.20 | % | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 5.00 | 5.55 | % | 0 | 0 | 0.37 | 0.65 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 66.00 | 4.45 | 5.05 | 4.66 | % | 1 | 0 | 0.37 | 0.61 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 67.00 | 3.95 | 5.90 | % | 0 | 0 | 0.44 | 0.57 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 68.00 | 2.71 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.53 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 69.00 | 2.52 | 5.35 | % | 0 | 0 | 0.44 | 0.49 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 2.61 | 3.55 | % | 0 | 0 | 0.39 | 0.45 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 71.00 | 2.21 | 2.96 | 3.09 | -0.34 | -9.92% | 2 | 1 | 0.38 | 0.41 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 72.00 | 1.90 | 2.59 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.37 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 73.00 | 0.05 | 3.85 | % | 0 | 0 | 0.37 | 0.33 | 0.04 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 74.00 | 0.10 | 3.60 | % | 0 | 0 | 0.40 | 0.30 | 0.04 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.96 | 2.82 | % | 0 | 0 | 0.43 | 0.27 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 76.00 | 0.56 | 3.05 | % | 0 | 0 | 0.45 | 0.24 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 3.00 | % | 0 | 0 | 0.43 | 0.21 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.90 | % | 0 | 0 | 0.64 | 0.18 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.74 | % | 0 | 0 | 0.65 | 0.16 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.39 | 0.84 | 0.60 | % | 1 | 0 | 0.37 | 0.16 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 81.00 | 0.25 | 2.10 | % | 0 | 0 | 0.45 | 0.13 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 0.05 | 2.51 | % | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.05 | % | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.21 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 6/13/2025 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 | 0.21 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.17 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.21 | % | 0 | 0 | 0.97 | -0.04 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.45 | % | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 2.62 | 0.66 | % | 1 | 0 | 0.52 | -0.17 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 59.00 | 0.00 | 1.92 | % | 0 | 0 | 0.49 | -0.18 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 3.00 | % | 0 | 0 | 0.46 | -0.20 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.71 | 1.11 | % | 1 | 0 | 0.45 | -0.22 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 62.00 | 0.10 | 2.80 | % | 0 | 0 | 0.39 | -0.25 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 63.00 | 1.55 | 2.18 | 1.83 | % | 1 | 0 | 0.41 | -0.28 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 64.00 | 1.94 | 2.98 | % | 0 | 0 | 0.44 | -0.31 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 2.48 | 3.00 | % | 0 | 0 | 0.42 | -0.35 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 66.00 | 2.89 | 3.40 | % | 0 | 0 | 0.42 | -0.39 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 67.00 | 3.35 | 3.85 | % | 0 | 0 | 0.42 | -0.43 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 68.00 | 2.38 | 5.00 | % | 0 | 0 | 0.37 | -0.47 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 69.00 | 4.35 | 4.90 | 3.32 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.51 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 70.00 | 4.95 | 5.55 | % | 0 | 0 | 0.42 | -0.55 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 71.00 | 5.55 | 6.05 | 4.21 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.59 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 72.00 | 6.20 | 6.85 | % | 0 | 0 | 0.41 | -0.63 | 0.04 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 73.00 | 5.15 | 9.15 | % | 0 | 0 | 0.40 | -0.67 | 0.04 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 74.00 | 5.95 | 9.60 | % | 0 | 0 | 0.39 | -0.70 | 0.04 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 6.65 | 10.60 | % | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 76.00 | 7.50 | 10.85 | % | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 8.35 | 12.10 | % | 0 | 0 | 0.55 | -0.79 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 9.15 | 13.20 | % | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 11.65 | 12.45 | % | 0 | 0 | 0.67 | -0.84 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 11.50 | 14.70 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 12.00 | 15.50 | % | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 12.85 | 16.50 | % | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 15.85 | 19.15 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 21.25 | 24.65 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST |