Options Chain for LAUDER ESTEE COS INC CL A (EL) - $68.60 as of 5/30/2025 6:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.25 | 34.10 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 25.85 | 29.15 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 20.25 | 24.15 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 46.00 | 19.25 | 23.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.00 | 18.25 | 22.10 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 48.00 | 17.35 | 21.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 49.00 | 16.30 | 20.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 15.25 | 19.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 51.00 | 14.35 | 18.15 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 52.00 | 13.50 | 17.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 53.00 | 12.35 | 16.05 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 54.00 | 11.40 | 15.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 11.10 | 14.05 | 6.32 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 9.90 | 13.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 57.00 | 9.10 | 11.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 58.00 | 8.10 | 11.15 | 5.79 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 7.15 | 10.15 | 9.82 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 6.80 | 8.40 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 4.90 | 7.45 | 4.48 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.93 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 3.90 | 7.30 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.90 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 4.15 | 4.40 | 4.70 | -0.80 | -14.55% | 2 | 3 | 0.34 | 0.85 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 3.35 | 3.50 | 3.75 | -1.00 | -21.06% | 2 | 52 | 0.60 | 0.79 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 2.61 | 2.76 | 2.98 | -1.07 | -26.42% | 5 | 60 | 0.39 | 0.72 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 1.98 | 2.22 | 2.30 | -0.83 | -26.52% | 8 | 48 | 0.41 | 0.62 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 1.42 | 1.50 | 1.58 | -1.04 | -39.70% | 60 | 68 | 0.39 | 0.52 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 68.00 | 0.97 | 1.25 | 1.07 | -0.80 | -42.79% | 111 | 76 | 0.39 | 0.41 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 69.00 | 0.65 | 0.73 | 0.68 | -0.80 | -54.06% | 253 | 324 | 0.39 | 0.31 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.41 | 0.47 | 0.47 | -0.53 | -53.00% | 79 | 513 | 0.39 | 0.22 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 71.00 | 0.25 | 0.31 | 0.25 | -0.43 | -63.24% | 67 | 267 | 0.39 | 0.16 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 72.00 | 0.14 | 0.25 | 0.21 | -0.26 | -55.32% | 29 | 139 | 0.39 | 0.10 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 73.00 | 0.10 | 0.34 | 0.15 | -0.20 | -57.15% | 12 | 200 | 0.41 | 0.07 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 0.25 | 0.12 | -0.16 | -57.15% | 35 | 55 | 0.46 | 0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.03 | 0.09 | 0.07 | -0.11 | -61.12% | 2 | 82 | 0.44 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 0.40 | 0.01 | -0.13 | -92.86% | 1 | 31 | 0.73 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 79.00 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.22 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 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 | 0.22 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.58 | 0.40 | 0.00 | 0.00% | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.63 | 0.84 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.88 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 19 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.10 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 0.02 | 0.08 | 0.04 | -0.06 | -60.00% | 5 | 30 | 0.54 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.14 | 0.05 | -0.07 | -58.34% | 1 | 69 | 0.50 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.09 | 0.08 | +0.01 | +14.29% | 2 | 264 | 0.46 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.08 | 0.15 | 0.10 | -0.22 | -68.75% | 21 | 740 | 0.45 | -0.07 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 0.13 | 0.21 | 0.17 | -0.01 | -5.56% | 13 | 102 | 0.44 | -0.10 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 0.24 | 0.29 | 0.25 | 0.00 | 0.00% | 39 | 97 | 0.41 | -0.15 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 0.42 | 0.47 | 0.35 | -0.08 | -18.61% | 52 | 728 | 0.41 | -0.21 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.65 | 0.68 | 0.66 | +0.15 | +29.42% | 250 | 99 | 0.40 | -0.28 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 0.98 | 1.06 | 0.85 | +0.05 | +6.25% | 78 | 24 | 0.41 | -0.38 | 0.10 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 1.42 | 1.51 | 1.34 | +0.33 | +32.68% | 40 | 60 | 0.40 | -0.48 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 68.00 | 1.99 | 2.10 | 1.74 | +0.17 | +10.83% | 33 | 10 | 0.40 | -0.59 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 69.00 | 2.60 | 2.81 | 2.34 | +0.45 | +23.81% | 15 | 22 | 0.41 | -0.69 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 3.30 | 3.85 | 2.78 | +0.02 | +0.73% | 8 | 8 | 0.45 | -0.78 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 71.00 | 3.90 | 5.00 | 3.23 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.84 | 0.07 | -0.07 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 72.00 | 5.00 | 5.85 | 13.02 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.90 | 0.05 | -0.05 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 73.00 | 5.60 | 6.90 | 5.09 | % | 16 | 0 | 0.85 | -0.93 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 74.00 | 5.00 | 8.20 | % | 0 | 0 | 0.95 | -0.95 | 0.03 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 6.40 | 9.00 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 76.00 | 7.05 | 10.40 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 77.00 | 7.95 | 11.40 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 78.00 | 9.10 | 12.00 | 9.91 | % | 16 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 79.00 | 9.95 | 13.15 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 11.00 | 13.95 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 16.05 | 19.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 21.00 | 24.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 26.25 | 29.75 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |