Options Chain for LAUDER ESTEE COS INC CL A (EL) - $93.34 as of 8/1/2025 3:43:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 64.10 | 68.00 | 66.05 | % | 2.64 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 30.00 | 59.20 | 63.05 | 61.13 | % | 2.04 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 35.00 | 54.25 | 58.15 | 56.20 | 34.83 | 0.00 | 0.00% | 1.61 | 0 | 17 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 49.10 | 53.20 | 51.15 | 49.43 | 0.00 | 0.00% | 1.28 | 0 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 45.25 | 47.40 | 46.33 | 27.00 | 0.00 | 0.00% | 1.03 | 0 | 171 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 3:59:53 PM EST |
| 50.00 | 41.15 | 41.70 | 41.43 | 40.60 | 0.00 | 0.00% | 0.83 | 0 | 129 | 1.07 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 55.00 | 36.15 | 36.65 | 36.40 | 35.80 | +1.15 | +3.32% | 0.66 | 11 | 640 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 60.00 | 30.60 | 31.65 | 31.13 | 31.30 | +2.60 | +9.06% | 0.52 | 8 | 1,363 | 0.86 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 65.00 | 26.45 | 27.45 | 26.95 | 30.28 | 0.00 | 0.00% | 0.41 | 0 | 2,192 | 0.75 | 0.96 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 70.00 | 21.80 | 22.50 | 22.15 | 20.91 | -4.44 | -17.52% | 0.32 | 5 | 3,709 | 0.64 | 0.92 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 75.00 | 17.45 | 17.65 | 17.55 | 16.79 | -3.91 | -18.89% | 0.23 | 5 | 4,031 | 0.56 | 0.86 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 80.00 | 12.90 | 13.65 | 13.28 | 12.85 | -3.85 | -23.06% | 0.17 | 12 | 2,667 | 0.51 | 0.78 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 85.00 | 10.00 | 10.15 | 10.08 | 9.33 | -2.93 | -23.90% | 0.12 | 5 | 3,330 | 0.52 | 0.68 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 90.00 | 7.10 | 7.30 | 7.20 | 7.09 | -1.51 | -17.56% | 0.08 | 74 | 3,124 | 0.51 | 0.56 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 95.00 | 4.85 | 5.05 | 4.95 | 4.96 | -1.09 | -18.02% | 0.05 | 242 | 4,513 | 0.50 | 0.44 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 100.00 | 3.20 | 3.35 | 3.28 | 3.28 | -0.82 | -20.00% | 0.03 | 37 | 1,754 | 0.49 | 0.33 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 2.01 | 2.18 | 2.10 | 1.94 | -0.81 | -29.46% | 0.02 | 43 | 1,357 | 0.49 | 0.24 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 1.25 | 1.42 | 1.34 | 1.26 | -0.45 | -26.32% | 0.01 | 16 | 832 | 0.49 | 0.16 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 0.57 | 0.89 | 0.73 | 0.75 | -0.53 | -41.41% | 0.01 | 2 | 818 | 0.49 | 0.11 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.63 | 0.32 | 0.52 | -0.14 | -21.22% | 0.00 | 105 | 1,229 | 0.54 | 0.07 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.56 | 0.05 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.09 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.71 | 0.03 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 135.00 | 0.01 | 1.00 | 0.51 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.62 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.32 | 0.66 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 0.02 | 0.30 | 0.16 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 595 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.29 | 0.65 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/1/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.90 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.15 | +0.06 | +66.67% | 0.01 | 2 | 2,114 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 1.26 | 0.68 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 2,120 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 5 | 3,193 | 0.62 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 65.00 | 0.36 | 0.80 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,360 | 0.63 | -0.04 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 70.00 | 0.72 | 0.82 | 0.77 | 0.80 | +0.30 | +60.00% | 0.01 | 8 | 5,940 | 0.56 | -0.08 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 75.00 | 1.30 | 1.42 | 1.36 | 1.46 | +0.51 | +53.69% | 0.02 | 13 | 2,028 | 0.53 | -0.14 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 80.00 | 2.30 | 2.40 | 2.35 | 2.32 | +0.54 | +30.34% | 0.03 | 96 | 673 | 0.52 | -0.22 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 85.00 | 3.80 | 3.95 | 3.88 | 4.21 | +1.40 | +49.83% | 0.05 | 9 | 1,426 | 0.50 | -0.32 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 90.00 | 5.90 | 6.05 | 5.98 | 5.97 | +1.32 | +28.39% | 0.07 | 24 | 661 | 0.49 | -0.44 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 95.00 | 8.60 | 8.85 | 8.73 | 9.16 | +2.19 | +31.42% | 0.09 | 10 | 3,718 | 0.48 | -0.56 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 100.00 | 11.95 | 12.20 | 12.08 | 12.55 | +3.20 | +34.23% | 0.12 | 2 | 91 | 0.48 | -0.67 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 15.45 | 16.10 | 15.78 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 125 | 0.46 | -0.76 | 0.02 | -0.05 | 7/7/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 19.95 | 20.75 | 20.35 | 17.82 | 0.00 | 0.00% | 0.19 | 0 | 142 | 0.50 | -0.84 | 0.02 | -0.04 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 24.40 | 24.85 | 24.63 | 27.52 | 0.00 | 0.00% | 0.21 | 0 | 195 | 0.46 | -0.89 | 0.01 | -0.03 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 28.70 | 29.80 | 29.25 | 30.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | -0.93 | 0.01 | -0.02 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 33.55 | 34.65 | 34.10 | 36.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | -0.95 | 0.01 | -0.02 | 7/3/2025 | 8/1/2025 3:59:53 PM EST |
| 130.00 | 37.35 | 40.60 | 38.98 | 76.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 4/16/2025 | 8/1/2025 3:59:53 PM EST |
| 135.00 | 42.10 | 45.90 | 44.00 | % | 0.33 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 140.00 | 48.10 | 50.25 | 49.18 | 50.70 | +5.20 | +11.43% | 0.35 | 1 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 52.95 | 55.30 | 54.13 | 59.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 58.00 | 60.20 | 59.10 | 82.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 8/1/2025 3:59:53 PM EST |