Options Chain for LAUDER ESTEE COS INC CL A (EL) - $91.08 as of 7/11/2025 8:19:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.75 | 48.40 | 46.58 | % | 1.04 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 39.70 | 43.50 | 41.60 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 34.80 | 38.55 | 36.68 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 30.10 | 33.55 | 31.83 | % | 0.53 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 25.30 | 28.85 | 27.08 | % | 0.42 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 20.65 | 24.15 | 22.40 | % | 0.32 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 74.00 | 18.15 | 19.00 | 18.58 | % | 0.25 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 75.00 | 17.25 | 18.15 | 17.70 | % | 0.24 | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 76.00 | 16.55 | 17.15 | 16.85 | 16.32 | % | 0.22 | 1 | 0 | 0.51 | 0.86 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 77.00 | 15.60 | 16.45 | 16.03 | % | 0.21 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 78.00 | 13.55 | 17.25 | 15.40 | % | 0.20 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 79.00 | 13.90 | 14.80 | 14.35 | % | 0.18 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 80.00 | 13.20 | 14.00 | 13.60 | 14.00 | % | 0.17 | 1 | 0 | 0.49 | 0.80 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 81.00 | 12.05 | 13.30 | 12.68 | % | 0.16 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 82.00 | 10.75 | 13.70 | 12.23 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 83.00 | 10.65 | 11.80 | 11.23 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 84.00 | 10.40 | 11.05 | 10.73 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 9.80 | 10.40 | 10.10 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 86.00 | 9.25 | 9.65 | 9.45 | 9.95 | % | 0.11 | 1 | 0 | 0.48 | 0.67 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 87.00 | 8.55 | 9.10 | 8.83 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 88.00 | 7.80 | 9.00 | 8.40 | % | 0.10 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 89.00 | 7.45 | 7.95 | 7.70 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 6.85 | 7.45 | 7.15 | 7.14 | -0.39 | -5.18% | 0.08 | 4 | 1 | 0.48 | 0.58 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 91.00 | 6.45 | 6.75 | 6.60 | 6.75 | % | 0.07 | 1 | 0 | 0.47 | 0.55 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 92.00 | 5.95 | 6.30 | 6.13 | 6.10 | +0.07 | +1.17% | 0.07 | 2 | 2 | 0.47 | 0.53 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 93.00 | 5.35 | 5.95 | 5.65 | 6.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.50 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 94.00 | 5.00 | 5.45 | 5.23 | 5.66 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.47 | 0.48 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 3.60 | 5.05 | 4.33 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | 0.45 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 96.00 | 3.50 | 6.50 | 5.00 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 97.00 | 2.33 | 6.10 | 4.22 | % | 0.04 | 0 | 0 | 0.48 | 0.41 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 98.00 | 3.30 | 4.55 | 3.93 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 99.00 | 2.32 | 3.70 | 3.01 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 2.55 | 3.35 | 2.95 | 3.20 | % | 0.03 | 1 | 0 | 0.45 | 0.34 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 105.00 | 1.70 | 2.29 | 2.00 | 2.00 | % | 0.02 | 2 | 0 | 0.46 | 0.24 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 110.00 | 1.00 | 1.48 | 1.24 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.02 | -0.04 | 7/11/2025 3:59:51 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | 0.59 | % | 0.01 | 1 | 0 | 0.55 | -0.07 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 74.00 | 0.78 | 1.32 | 1.05 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 75.00 | 1.00 | 1.34 | 1.17 | % | 0.02 | 0 | 0 | 0.52 | -0.13 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 76.00 | 0.96 | 1.56 | 1.26 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 77.00 | 1.03 | 1.93 | 1.48 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 78.00 | 0.92 | 2.19 | 1.56 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 79.00 | 1.48 | 2.16 | 1.82 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.02 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 80.00 | 0.60 | 2.80 | 1.70 | 2.05 | +0.10 | +5.13% | 0.02 | 8 | 2 | 0.46 | -0.20 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 81.00 | 2.11 | 2.67 | 2.39 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 82.00 | 0.92 | 4.10 | 2.51 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 83.00 | 2.59 | 3.05 | 2.82 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 84.00 | 1.80 | 3.45 | 2.63 | 3.27 | % | 0.03 | 2 | 0 | 0.44 | -0.28 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 85.00 | 2.58 | 3.75 | 3.17 | 3.59 | +0.41 | +12.90% | 0.04 | 2 | 3 | 0.46 | -0.31 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 86.00 | 2.16 | 4.20 | 3.18 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 87.00 | 2.74 | 4.60 | 3.67 | 3.84 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.35 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 88.00 | 3.90 | 6.10 | 5.00 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 89.00 | 4.05 | 5.55 | 4.80 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 5.30 | 5.80 | 5.55 | 5.34 | % | 0.06 | 1 | 0 | 0.48 | -0.42 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 91.00 | 5.80 | 6.45 | 6.13 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 92.00 | 6.35 | 7.00 | 6.68 | 6.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.47 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 93.00 | 6.85 | 7.40 | 7.13 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 94.00 | 7.30 | 8.75 | 8.03 | % | 0.09 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 7.50 | 9.00 | 8.25 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 96.00 | 6.80 | 10.65 | 8.73 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 97.00 | 7.45 | 11.15 | 9.30 | % | 0.10 | 0 | 0 | 0.45 | -0.59 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 98.00 | 8.10 | 10.75 | 9.43 | % | 0.10 | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 99.00 | 10.55 | 11.25 | 10.90 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 11.30 | 11.90 | 11.60 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 15.20 | 17.20 | 16.20 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 18.55 | 20.20 | 19.38 | % | 0.18 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.04 | 7/11/2025 3:59:51 PM EST |