Options Chain for LAUDER ESTEE COS INC CL A (EL) - $65.42 as of 3/31/2025 3:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.40 | 21.75 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.50 | 18.80 | 21.25 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 46.00 | 18.30 | 20.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 46.50 | 17.85 | 20.25 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 47.00 | 17.25 | 20.05 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 47.50 | 16.75 | 19.25 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 48.00 | 16.55 | 18.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 48.50 | 15.90 | 18.25 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 49.00 | 15.65 | 17.75 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 49.50 | 14.75 | 17.25 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 15.50 | 16.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 51.00 | 14.40 | 15.60 | 14.44 | % | 2 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 52.00 | 12.30 | 14.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 53.00 | 11.25 | 13.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 54.00 | 10.25 | 12.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 9.30 | 11.80 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 56.00 | 8.35 | 10.75 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 57.00 | 7.35 | 9.85 | 9.57 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.98 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 58.00 | 6.30 | 9.10 | 8.58 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.97 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 59.00 | 5.75 | 7.60 | % | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.07 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 5.35 | 6.55 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.93 | 0.03 | -0.09 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 61.00 | 5.25 | 5.65 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.90 | 0.04 | -0.11 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 4.45 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 163 | 0.57 | 0.87 | 0.05 | -0.12 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 63.00 | 3.60 | 3.75 | 3.20 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.82 | 0.07 | -0.14 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 2.77 | 2.95 | 2.00 | -1.26 | -38.65% | 1 | 10 | 0.54 | 0.75 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 2.15 | 2.22 | 1.97 | +0.02 | +1.03% | 46 | 178 | 0.52 | 0.65 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 1.54 | 1.62 | 1.53 | +0.25 | +19.54% | 6 | 44 | 0.51 | 0.54 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 1.07 | 1.13 | 1.10 | +0.10 | +10.00% | 69 | 251 | 0.51 | 0.43 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 0.69 | 0.75 | 0.67 | +0.05 | +8.07% | 538 | 161 | 0.51 | 0.32 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 0.41 | 0.48 | 0.45 | +0.05 | +12.50% | 79 | 120 | 0.50 | 0.22 | 0.09 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.12 | 0.29 | 0.27 | +0.03 | +12.50% | 52 | 100 | 0.50 | 0.15 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 0.14 | 0.17 | 0.07 | -0.08 | -53.34% | 39 | 280 | 0.49 | 0.10 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 17 | 64 | 0.49 | 0.06 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 0.02 | 0.20 | 0.08 | -0.02 | -20.00% | 7 | 34 | 0.56 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 0.01 | 0.04 | 0.02 | -0.08 | -80.00% | 45 | 111 | 0.49 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.58 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 0.00 | 0.03 | 0.04 | -0.35 | -89.75% | 1 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 10 | 209 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 82.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 83.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 84.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.50 | 0.00 | 0.04 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 46.00 | 0.00 | 0.07 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 46.50 | 0.00 | 0.24 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 47.00 | 0.00 | 0.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 48.00 | 0.00 | 0.03 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 48.50 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 49.50 | 0.00 | 0.20 | 0.17 | % | 1 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 50.00 | 0.00 | 0.06 | 0.01 | -0.04 | -80.00% | 2 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 51.00 | 0.00 | 0.07 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 52.00 | 0.00 | 0.07 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 53.00 | 0.00 | 0.08 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 54.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 1 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.87 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 9 | 4 | 0.81 | -0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 57.00 | 0.02 | 0.11 | 0.12 | +0.07 | +140.00% | 2 | 11 | 0.76 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 58.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.72 | -0.03 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 59.00 | 0.03 | 0.12 | 0.28 | +0.16 | +133.34% | 20 | 37 | 0.63 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.08 | 0.12 | 0.14 | -0.04 | -22.23% | 41 | 50 | 0.60 | -0.07 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 61.00 | 0.12 | 0.16 | 0.30 | +0.02 | +7.15% | 7 | 25 | 0.57 | -0.10 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 0.20 | 0.24 | 0.32 | -0.13 | -28.89% | 141 | 115 | 0.55 | -0.13 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 63.00 | 0.33 | 0.38 | 0.41 | -0.19 | -31.67% | 220 | 175 | 0.53 | -0.18 | 0.07 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 0.53 | 0.59 | 0.55 | -0.37 | -40.22% | 40 | 273 | 0.52 | -0.25 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.82 | 0.89 | 0.94 | -0.38 | -28.79% | 22 | 215 | 0.52 | -0.35 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 1.23 | 1.30 | 1.47 | -0.41 | -21.81% | 35 | 394 | 0.51 | -0.46 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 1.73 | 1.84 | 2.63 | +0.27 | +11.45% | 16 | 164 | 0.50 | -0.57 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 2.26 | 2.52 | 3.35 | 0.00 | 0.00% | 0 | 109 | 0.50 | -0.68 | 0.10 | -0.15 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 3.05 | 3.20 | 4.70 | +0.77 | +19.60% | 5 | 30 | 0.49 | -0.78 | 0.09 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 3.85 | 4.45 | 3.46 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.85 | 0.07 | -0.10 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 4.50 | 5.10 | 5.99 | +0.34 | +6.02% | 1 | 5 | 0.33 | -0.90 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 5.45 | 6.00 | 6.14 | 0.00 | 0.00% | 0 | 16 | 0.73 | -0.94 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 6.60 | 8.00 | 6.82 | 0.00 | 0.00% | 0 | 20 | 1.23 | -0.97 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 7.35 | 8.95 | 9.06 | +3.01 | +49.76% | 1 | 6 | 1.30 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 8.45 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 6 | 1.77 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 9.35 | 10.90 | 6.74 | 0.00 | 0.00% | 0 | 28 | 1.45 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 10.20 | 11.55 | 11.80 | 0.00 | 0.00% | 0 | 26 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 11.30 | 13.80 | 11.83 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 12.55 | 14.80 | 10.68 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 13.55 | 15.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 81.00 | 14.20 | 15.75 | 15.60 | % | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 82.00 | 15.10 | 17.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 83.00 | 16.55 | 18.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 84.00 | 17.45 | 19.75 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 18.50 | 20.45 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 23.40 | 25.70 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 27.95 | 30.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 32.90 | 35.80 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |