Options Chain for LAUDER ESTEE COS INC CL A (EL) - $89.14 as of 8/12/2025 11:52:27 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.50 | 53.45 | 51.48 | 44.80 | 0.00 | 0.00% | 1.29 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 10:59:00 AM EST |
| 45.00 | 44.50 | 48.45 | 46.48 | % | 1.03 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 50.00 | 39.45 | 43.50 | 41.48 | 39.00 | 0.00 | 0.00% | 0.83 | 0 | 10 | 5.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 34.85 | 38.50 | 36.68 | % | 0.67 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 60.00 | 30.05 | 33.50 | 31.78 | 33.48 | 0.00 | 0.00% | 0.53 | 0 | 7 | 4.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 65.00 | 25.15 | 28.50 | 26.83 | 28.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 20.80 | 23.50 | 22.15 | 20.25 | 0.00 | 0.00% | 0.32 | 0 | 105 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 75.00 | 16.25 | 16.85 | 16.55 | 15.30 | 0.00 | 0.00% | 0.22 | 0 | 135 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 76.00 | 15.05 | 17.00 | 16.03 | % | 0.21 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 77.00 | 14.00 | 16.05 | 15.03 | 13.72 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 78.00 | 13.10 | 14.75 | 13.93 | % | 0.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 79.00 | 12.10 | 14.45 | 13.28 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 80.00 | 10.95 | 11.90 | 11.43 | 11.39 | +1.62 | +16.59% | 0.14 | 6 | 906 | 1.33 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 81.00 | 10.05 | 12.00 | 11.03 | 11.44 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.52 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 82.00 | 9.15 | 10.40 | 9.78 | 8.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | 0.99 | 0.01 | -0.02 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 83.00 | 8.15 | 9.50 | 8.83 | 8.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.07 | 0.99 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 84.00 | 7.20 | 8.40 | 7.80 | 8.32 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.88 | 0.97 | 0.02 | -0.07 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 85.00 | 6.45 | 6.70 | 6.58 | 6.82 | +1.87 | +37.78% | 0.08 | 14 | 1,003 | 0.68 | 0.95 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 86.00 | 5.30 | 6.65 | 5.98 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.61 | 0.92 | 0.03 | -0.14 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 87.00 | 4.60 | 4.80 | 4.70 | 4.95 | +1.66 | +50.46% | 0.05 | 2 | 43 | 0.68 | 0.89 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 88.00 | 3.75 | 3.95 | 3.85 | 3.74 | +1.27 | +51.42% | 0.04 | 1 | 74 | 0.40 | 0.84 | 0.06 | -0.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 89.00 | 2.95 | 3.10 | 3.03 | 3.20 | +1.22 | +61.62% | 0.03 | 9 | 85 | 0.50 | 0.79 | 0.07 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 90.00 | 2.21 | 2.38 | 2.30 | 2.38 | +1.14 | +91.94% | 0.03 | 24 | 1,238 | 0.41 | 0.72 | 0.09 | -0.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 91.00 | 1.63 | 1.77 | 1.70 | 2.02 | +0.95 | +88.79% | 0.02 | 46 | 247 | 0.43 | 0.64 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 92.00 | 1.12 | 1.26 | 1.19 | 1.60 | +0.88 | +122.23% | 0.01 | 30 | 468 | 0.46 | 0.54 | 0.11 | -0.24 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 93.00 | 0.79 | 0.87 | 0.83 | 0.85 | +0.34 | +66.67% | 0.01 | 17 | 628 | 0.43 | 0.43 | 0.11 | -0.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 94.00 | 0.51 | 0.61 | 0.56 | 0.55 | +0.23 | +71.88% | 0.01 | 18 | 320 | 0.42 | 0.33 | 0.10 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 95.00 | 0.32 | 0.41 | 0.37 | 0.36 | +0.16 | +80.00% | 0.00 | 83 | 2,192 | 0.42 | 0.24 | 0.08 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 96.00 | 0.20 | 0.27 | 0.24 | 0.23 | +0.04 | +21.06% | 0.00 | 21 | 902 | 0.47 | 0.16 | 0.06 | -0.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 97.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.52 | 0.11 | 0.05 | -0.10 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 98.00 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.48 | 0.07 | 0.03 | -0.07 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.61 | 0.04 | 0.02 | -0.04 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 276 | 634 | 0.43 | 0.03 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 101.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.01 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 102.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.19 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 105.00 | 0.00 | 0.43 | 0.22 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 246 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 418 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 6 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 6 | 89 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 212 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 75.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 948 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.66 | +0.54 | +450.00% | 0.00 | 1 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.84 | +0.45 | +115.39% | 0.00 | 1 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.22 | -53.66% | 0.00 | 18 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 79.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 80.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 9 | 3,605 | 0.81 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 81.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 22 | 214 | 0.90 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 82.00 | 0.00 | 0.27 | 0.14 | 0.20 | +0.07 | +53.85% | 0.00 | 15 | 84 | 0.88 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 83.00 | 0.00 | 0.30 | 0.15 | 0.38 | -0.77 | -66.96% | 0.00 | 7 | 334 | 1.37 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 84.00 | 0.05 | 0.44 | 0.25 | 0.12 | -0.09 | -42.86% | 0.00 | 6 | 919 | 0.70 | -0.03 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 85.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.25 | -71.43% | 0.00 | 43 | 1,303 | 0.61 | -0.05 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 86.00 | 0.11 | 0.22 | 0.17 | 0.15 | -0.35 | -70.00% | 0.00 | 3 | 233 | 0.50 | -0.08 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 87.00 | 0.19 | 0.27 | 0.23 | 0.18 | -0.50 | -73.53% | 0.00 | 10 | 395 | 0.56 | -0.11 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 88.00 | 0.31 | 0.35 | 0.33 | 0.35 | -0.80 | -69.57% | 0.00 | 437 | 525 | 0.44 | -0.16 | 0.06 | -0.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 89.00 | 0.49 | 0.61 | 0.55 | 0.48 | -1.11 | -69.82% | 0.01 | 29 | 325 | 0.45 | -0.21 | 0.07 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 90.00 | 0.81 | 0.93 | 0.87 | 0.64 | -1.15 | -64.25% | 0.01 | 32 | 684 | 0.45 | -0.28 | 0.09 | -0.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 91.00 | 1.06 | 1.29 | 1.18 | 1.30 | -1.25 | -49.02% | 0.01 | 16 | 105 | 0.44 | -0.36 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 92.00 | 1.72 | 1.88 | 1.80 | 1.41 | -1.43 | -50.36% | 0.02 | 30 | 543 | 0.44 | -0.46 | 0.11 | -0.24 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 93.00 | 2.35 | 2.58 | 2.47 | 2.30 | -0.63 | -21.51% | 0.03 | 1 | 261 | 0.49 | -0.57 | 0.11 | -0.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 94.00 | 2.92 | 3.20 | 3.06 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.44 | -0.67 | 0.10 | -0.21 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.40 | -0.76 | 0.08 | -0.17 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 96.00 | 4.20 | 5.00 | 4.60 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | -0.84 | 0.06 | -0.14 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 97.00 | 5.35 | 6.30 | 5.83 | 7.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.89 | 0.05 | -0.10 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 98.00 | 6.30 | 7.20 | 6.75 | 7.67 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.03 | -0.93 | 0.03 | -0.07 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 99.00 | 7.35 | 8.65 | 8.00 | % | 0.08 | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 100.00 | 8.25 | 9.85 | 9.05 | 8.93 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.37 | -0.97 | 0.01 | -0.03 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 101.00 | 8.35 | 11.30 | 9.83 | % | 0.10 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 102.00 | 9.30 | 12.10 | 10.70 | % | 0.10 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 103.00 | 10.15 | 13.55 | 11.85 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 104.00 | 11.40 | 14.55 | 12.98 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 105.00 | 12.15 | 15.65 | 13.90 | 12.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 106.00 | 13.15 | 16.55 | 14.85 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 110.00 | 16.60 | 20.75 | 18.68 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |