Options Chain for LAUDER ESTEE COS INC CL A (EL) - $74.72 as of 6/20/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.85 | 36.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 45.00 | 29.35 | 31.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 50.00 | 23.95 | 26.95 | 25.70 | % | 10 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 55.00 | 20.05 | 21.50 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 60.00 | 14.15 | 17.60 | 15.75 | % | 3 | 0 | 0.39 | 0.92 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 65.00 | 11.55 | 12.05 | 11.55 | +0.30 | +2.67% | 1 | 1 | 0.43 | 0.85 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 70.00 | 7.85 | 8.20 | 7.90 | % | 5 | 0 | 0.41 | 0.72 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 75.00 | 4.55 | 5.10 | 4.71 | -0.06 | -1.26% | 76 | 18 | 0.38 | 0.56 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 80.00 | 2.60 | 2.92 | 2.56 | -0.16 | -5.89% | 171 | 8 | 0.38 | 0.38 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 85.00 | 1.27 | 1.58 | 1.45 | % | 17 | 0 | 0.37 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 90.00 | 0.68 | 0.85 | 0.77 | +0.09 | +13.24% | 6 | 1 | 0.38 | 0.15 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 95.00 | 0.31 | 0.43 | % | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.63 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 1.44 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.71 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 60.00 | 0.30 | 0.71 | 0.52 | % | 1 | 0 | 0.45 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST | |
| 65.00 | 0.00 | 1.34 | 1.12 | -0.13 | -10.40% | 57 | 1 | 0.36 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 70.00 | 2.06 | 2.52 | 2.35 | -0.37 | -13.61% | 3 | 40 | 0.40 | -0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 75.00 | 4.10 | 4.35 | 4.35 | -0.24 | -5.23% | 68 | 8 | 0.39 | -0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 80.00 | 5.40 | 7.25 | % | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.04 | 6/20/2025 3:59:45 PM EST | |||
| 85.00 | 10.65 | 11.00 | % | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.03 | 6/20/2025 3:59:45 PM EST | |||
| 90.00 | 14.40 | 15.45 | 16.80 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.85 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 95.00 | 18.85 | 21.40 | 20.33 | +0.38 | +1.91% | 32 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 100.00 | 23.00 | 26.85 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 105.00 | 28.50 | 31.55 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 110.00 | 33.05 | 36.55 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:45 PM EST |